Is The Ensign Group, Inc. (ENSG) a Buy, Sell, or Hold?
Enter your email address below for free access to our The Ensign Group, Inc. (ENSG) research center and poll results.
NASDAQ : ENSG
The Ensign Group, Inc.
$171.28 USD
-$1.61 (-0.93%)
- Volume
- 684.75K
- Average Volume
- 821.61K
- Market Capitalization
- $10.01B
- P/E Ratio
- 27.06
- Dividend Yield
- 0.15%
- Price Target
- $222.00
- Year High
- $218.00
- Year Low
- $134.79
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.04
- Current Ratio
- $1.56
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
6
Indicators
Bearish
2
Indicators
Neutral
0
Indicators
6 Bullish / 2 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
165.28
2026-07-17
Close Price
$171.28
Vol: 703661
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
72.78
Average
119.52
Maximum
211.52
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 165.28 | $171.28 | 703661 |
| 2026-07-16 | 164.50 | $172.89 | 600615 |
| 2026-07-15 | 163.71 | $167.38 | 462300 |
| 2026-07-14 | 162.87 | $166.73 | 434536 |
| 2026-07-13 | 162.00 | $168.39 | 291662 |
| 2026-07-10 | 160.94 | $168.59 | 326600 |
| 2026-07-09 | 160.09 | $168.92 | 417701 |
| 2026-07-08 | 159.41 | $169.93 | 469700 |
| 2026-07-07 | 158.74 | $170.87 | 785900 |
| 2026-07-06 | 158.71 | $166.83 | 459042 |
| 2026-07-02 | 158.58 | $168.22 | 639424 |
| 2026-07-01 | 158.50 | $164.82 | 773100 |
| 2026-06-30 | 158.55 | $160.30 | 860413 |
| 2026-06-29 | 158.78 | $158.19 | 833271 |
| 2026-06-26 | 159.26 | $163.05 | 8.1M |
| 2026-06-25 | 159.65 | $165.74 | 935000 |
| 2026-06-24 | 159.96 | $164.07 | 1.0M |
| 2026-06-23 | 160.38 | $158.89 | 924400 |
| 2026-06-22 | 161.03 | $156.78 | 889206 |
| 2026-06-18 | 161.78 | $153.65 | 2.2M |
| 2026-06-17 | 163.01 | $155.84 | 1.1M |
| 2026-06-16 | 164.01 | $156.93 | 780625 |
| 2026-06-15 | 165.00 | $150.71 | 705431 |
| 2026-06-12 | 166.34 | $149.37 | 1.3M |
| 2026-06-11 | 167.84 | $147.13 | 2.2M |
| 2026-06-10 | 169.38 | $151.65 | 1.1M |
| 2026-06-09 | 170.60 | $155.25 | 1.1M |
| 2026-06-08 | 171.31 | $156.42 | 2.4M |
| 2026-06-05 | 172.06 | $170.30 | 482427 |
| 2026-06-04 | 172.26 | $164.29 | 643300 |
| 2026-06-03 | 172.84 | $166.68 | 574903 |
| 2026-06-02 | 173.31 | $165.70 | 448500 |
| 2026-06-01 | 174.12 | $165.00 | 574436 |
| 2026-05-29 | 175.06 | $167.65 | 571425 |
| 2026-05-28 | 176.01 | $170.94 | 442400 |
| 2026-05-27 | 176.78 | $171.97 | 432837 |
| 2026-05-26 | 177.60 | $172.42 | 434622 |
| 2026-05-22 | 178.48 | $171.94 | 447117 |
| 2026-05-21 | 179.34 | $171.68 | 823600 |
| 2026-05-20 | 180.22 | $178.26 | 377100 |
| 2026-05-19 | 180.62 | $175.89 | 487645 |
| 2026-05-18 | 181.41 | $176.66 | 424211 |
| 2026-05-15 | 182.46 | $177.67 | 526801 |
| 2026-05-14 | 183.58 | $179.26 | 786400 |
| 2026-05-13 | 184.50 | $178.00 | 749237 |
| 2026-05-12 | 185.50 | $176.04 | 629219 |
| 2026-05-11 | 186.62 | $169.41 | 798500 |
| 2026-05-08 | 188.16 | $171.45 | 713024 |
| 2026-05-07 | 189.54 | $174.30 | 634300 |
| 2026-05-06 | 190.90 | $175.93 | 653447 |
| 2026-05-05 | 192.35 | $175.95 | 598900 |
| 2026-05-04 | 193.57 | $182.03 | 448900 |
| 2026-05-01 | 194.37 | $183.72 | 838126 |
| 2026-04-30 | 195.01 | $186.69 | 590200 |
| 2026-04-29 | 195.68 | $186.40 | 370100 |
| 2026-04-28 | 196.44 | $188.30 | 347700 |
| 2026-04-27 | 197.04 | $189.94 | 386428 |
| 2026-04-24 | 197.58 | $189.16 | 398248 |
| 2026-04-23 | 198.22 | $189.34 | 442340 |
| 2026-04-22 | 198.95 | $186.22 | 589113 |
| 2026-04-21 | 199.78 | $191.74 | 799941 |
| 2026-04-20 | 200.32 | $197.55 | 257116 |
| 2026-04-17 | 200.44 | $200.11 | 244300 |
| 2026-04-16 | 200.56 | $197.72 | 158900 |
| 2026-04-15 | 200.92 | $197.92 | 186704 |
| 2026-04-14 | 201.55 | $198.45 | 256131 |
| 2026-04-13 | 202.10 | $200.30 | 221900 |
| 2026-04-10 | 202.57 | $199.02 | 253537 |
| 2026-04-09 | 203.03 | $201.56 | 396400 |
| 2026-04-08 | 203.48 | $204.79 | 427300 |
| 2026-04-07 | 203.72 | $200.39 | 267425 |
| 2026-04-06 | 204.20 | $197.98 | 162300 |
| 2026-04-02 | 204.66 | $196.62 | 366300 |
| 2026-04-01 | 205.20 | $200.10 | 442900 |
| 2026-03-31 | 205.79 | $201.50 | 559932 |
| 2026-03-30 | 206.38 | $200.41 | 455001 |
| 2026-03-27 | 207.15 | $200.66 | 346100 |
| 2026-03-26 | 207.82 | $201.99 | 389900 |
| 2026-03-25 | 208.35 | $203.89 | 408700 |
| 2026-03-24 | 208.85 | $202.92 | 282238 |
| 2026-03-23 | 209.33 | $202.43 | 310800 |
| 2026-03-20 | 209.91 | $200.08 | 673100 |
| 2026-03-19 | 210.44 | $202.49 | 299446 |
| 2026-03-18 | 210.56 | $204.96 | 350103 |
| 2026-03-17 | 210.81 | $210.38 | 382100 |
| 2026-03-16 | 210.91 | $209.46 | 272607 |
| 2026-03-13 | 211.10 | $209.71 | 370900 |
| 2026-03-12 | 211.34 | $208.36 | 405116 |
| 2026-03-11 | 211.52 | $210.43 | 256200 |
| 2026-03-10 | 211.19 | $209.65 | 322640 |
| 2026-03-09 | 210.67 | $209.97 | 269943 |
| 2026-03-06 | 210.07 | $207.23 | 231518 |
| 2026-03-05 | 209.56 | $207.30 | 243700 |
| 2026-03-04 | 207.86 | $212.05 | 289107 |
| 2026-03-03 | 205.93 | $213.13 | 255509 |
| 2026-03-02 | 203.90 | $215.83 | 289037 |
| 2026-02-27 | 201.70 | $214.17 | 461109 |
| 2026-02-26 | 199.49 | $212.65 | 415106 |
| 2026-02-25 | 197.45 | $213.84 | 324817 |
| 2026-02-24 | 195.36 | $212.39 | 415534 |
| 2026-02-23 | 193.64 | $214.17 | 483148 |
| 2026-02-20 | 191.71 | $210.64 | 386900 |
| 2026-02-19 | 189.93 | $204.78 | 416340 |
| 2026-02-18 | 188.58 | $209.96 | 455200 |
| 2026-02-17 | 186.95 | $212.47 | 432400 |
| 2026-02-13 | 185.36 | $213.34 | 435529 |
| 2026-02-12 | 183.87 | $214.41 | 648407 |
| 2026-02-11 | 182.03 | $211.92 | 552752 |
| 2026-02-10 | 180.32 | $203.93 | 373100 |
| 2026-02-09 | 178.96 | $199.29 | 755300 |
| 2026-02-06 | 177.69 | $197.80 | 539700 |
| 2026-02-05 | 176.61 | $197.16 | 1.1M |
| 2026-02-04 | 175.67 | $173.18 | 497110 |
| 2026-02-03 | 176.00 | $173.60 | 315300 |
| 2026-02-02 | 176.14 | $172.56 | 346643 |
| 2026-01-30 | 176.21 | $171.66 | 460140 |
| 2026-01-29 | 176.34 | $170.06 | 455218 |
| 2026-01-28 | 176.67 | $171.80 | 350100 |
| 2026-01-27 | 176.90 | $171.99 | 312200 |
| 2026-01-26 | 177.12 | $178.15 | 265900 |
| 2026-01-23 | 177.05 | $175.46 | 384330 |
| 2026-01-22 | 177.20 | $174.99 | 325648 |
| 2026-01-21 | 177.41 | $177.88 | 362451 |
| 2026-01-20 | 177.58 | $177.41 | 285431 |
| 2026-01-16 | 177.56 | $180.57 | 467010 |
| 2026-01-15 | 177.36 | $183.54 | 430525 |
| 2026-01-14 | 176.95 | $177.58 | 297607 |
| 2026-01-13 | 176.92 | $177.87 | 311600 |
| 2026-01-12 | 176.81 | $176.73 | 221500 |
| 2026-01-09 | 176.68 | $173.87 | 167200 |
| 2026-01-08 | 176.67 | $176.21 | 208200 |
| 2026-01-07 | 176.57 | $178.38 | 329129 |
| 2026-01-06 | 176.42 | $179.65 | 304833 |
| 2026-01-05 | 176.33 | $176.52 | 298200 |
| 2026-01-02 | 176.40 | $173.92 | 186629 |
| 2025-12-31 | 176.66 | $174.20 | 422132 |
| 2025-12-30 | 177.00 | $176.72 | 409621 |
| 2025-12-29 | 177.35 | $176.33 | 214800 |
| 2025-12-26 | 177.81 | $176.44 | 151935 |
| 2025-12-24 | 178.34 | $176.66 | 215700 |
| 2025-12-23 | 178.88 | $178.60 | 372838 |
| 2025-12-22 | 179.18 | $179.03 | 660032 |
| 2025-12-19 | 179.48 | $181.39 | 864900 |
| 2025-12-18 | 179.37 | $176.95 | 348805 |
| 2025-12-17 | 179.46 | $176.57 | 456200 |
| 2025-12-16 | 179.56 | $175.36 | 493901 |
| 2025-12-15 | 179.67 | $177.09 | 362780 |
| 2025-12-12 | 179.71 | $175.63 | 261744 |
| 2025-12-11 | 179.79 | $174.15 | 304932 |
| 2025-12-10 | 180.07 | $173.58 | 441300 |
| 2025-12-09 | 180.39 | $174.14 | 280963 |
| 2025-12-08 | 180.75 | $175.39 | 226317 |
| 2025-12-05 | 180.98 | $177.97 | 194116 |
| 2025-12-04 | 181.23 | $177.94 | 287203 |
| 2025-12-03 | 181.83 | $178.99 | 395822 |
| 2025-12-02 | 182.08 | $181.15 | 345400 |
| 2025-12-01 | 182.22 | $183.63 | 344035 |
| 2025-11-28 | 182.04 | $185.54 | 124500 |
| 2025-11-26 | 181.78 | $186.96 | 315800 |
| 2025-11-25 | 181.56 | $187.53 | 448123 |
| 2025-11-24 | 181.47 | $184.58 | 433826 |
| 2025-11-21 | 181.57 | $184.99 | 402500 |
| 2025-11-20 | 181.62 | $179.34 | 314039 |
| 2025-11-19 | 181.92 | $178.71 | 349800 |
| 2025-11-18 | 182.22 | $178.50 | 330837 |
| 2025-11-17 | 182.46 | $177.56 | 346700 |
| 2025-11-14 | 182.85 | $177.89 | 266000 |
| 2025-11-13 | 183.06 | $177.30 | 449361 |
| 2025-11-12 | 183.17 | $179.79 | 575300 |
| 2025-11-11 | 183.07 | $179.80 | 427734 |
| 2025-11-10 | 182.98 | $181.52 | 633200 |
| 2025-11-07 | 182.76 | $179.97 | 699000 |
| 2025-11-06 | 182.53 | $182.91 | 701358 |
| 2025-11-05 | 182.18 | $189.93 | 718200 |
| 2025-11-04 | 181.50 | $183.98 | 1.0M |
| 2025-11-03 | 181.12 | $183.88 | 442200 |
| 2025-10-31 | 180.79 | $180.10 | 904028 |
| 2025-10-30 | 180.56 | $180.31 | 305300 |
| 2025-10-29 | 180.24 | $182.70 | 318200 |
| 2025-10-28 | 179.82 | $185.64 | 316715 |
| 2025-10-27 | 179.18 | $186.50 | 563100 |
| 2025-10-24 | 178.43 | $186.05 | 484800 |
| 2025-10-23 | 177.76 | $185.37 | 452822 |
| 2025-10-22 | 176.99 | $184.79 | 523400 |
| 2025-10-21 | 176.26 | $183.15 | 240800 |
| 2025-10-20 | 175.44 | $185.40 | 324625 |
| 2025-10-17 | 174.51 | $182.04 | 354900 |
| 2025-10-16 | 173.63 | $179.47 | 284828 |
| 2025-10-15 | 173.01 | $177.94 | 389700 |
| 2025-10-14 | 172.41 | $178.00 | 381500 |
| 2025-10-13 | 171.72 | $177.01 | 257130 |
| 2025-10-10 | 171.18 | $175.34 | 384900 |
| 2025-10-09 | 170.82 | $175.93 | 376300 |
| 2025-10-08 | 170.47 | $176.35 | 375900 |
| 2025-10-07 | 169.96 | $176.50 | 345100 |
| 2025-10-06 | 169.61 | $177.22 | 428700 |
| 2025-10-03 | 169.46 | $175.40 | 335600 |
| 2025-10-02 | 169.39 | $173.93 | 311500 |
| 2025-10-01 | 169.34 | $174.45 | 328854 |
| 2025-09-30 | 169.20 | $172.77 | 307249 |
| 2025-09-29 | 169.19 | $171.55 | 283020 |
| 2025-09-26 | 169.20 | $172.50 | 250627 |
| 2025-09-25 | 169.20 | $169.97 | 353000 |
| 2025-09-24 | 169.31 | $170.32 | 327900 |
| 2025-09-23 | 169.33 | $166.76 | 267400 |
| 2025-09-22 | 169.49 | $166.82 | 238933 |
| 2025-09-19 | 169.77 | $164.29 | 1.1M |
| 2025-09-18 | 170.02 | $167.07 | 239400 |
| 2025-09-17 | 170.12 | $165.94 | 541700 |
| 2025-09-16 | 170.17 | $164.34 | 300915 |
| 2025-09-15 | 170.16 | $166.22 | 269208 |
| 2025-09-12 | 170.16 | $167.99 | 214200 |
| 2025-09-11 | 170.06 | $168.95 | 278900 |
| 2025-09-10 | 169.92 | $166.15 | 323400 |
| 2025-09-09 | 169.79 | $169.57 | 437008 |
| 2025-09-08 | 169.40 | $174.12 | 414405 |
| 2025-09-05 | 168.72 | $173.99 | 352147 |
| 2025-09-04 | 167.99 | $173.00 | 286101 |
| 2025-09-03 | 167.24 | $171.65 | 303807 |
| 2025-09-02 | 166.56 | $172.53 | 326600 |
| 2025-08-29 | 165.68 | $171.78 | 407300 |
| 2025-08-28 | 164.68 | $172.60 | 351941 |
| 2025-08-27 | 163.55 | $172.19 | 366652 |
| 2025-08-26 | 162.46 | $170.68 | 326000 |
| 2025-08-25 | 161.47 | $169.96 | 283900 |
| 2025-08-22 | 160.36 | $172.44 | 585100 |
| 2025-08-21 | 159.24 | $169.24 | 246808 |
| 2025-08-20 | 157.67 | $169.01 | 352400 |
| 2025-08-19 | 156.18 | $167.02 | 275700 |
| 2025-08-18 | 154.65 | $164.06 | 363871 |
| 2025-08-15 | 153.31 | $166.17 | 393004 |
| 2025-08-14 | 151.84 | $166.00 | 253900 |
| 2025-08-13 | 150.49 | $166.27 | 345400 |
| 2025-08-12 | 149.17 | $163.54 | 491600 |
| 2025-08-11 | 148.05 | $161.70 | 569215 |
| 2025-08-08 | 147.25 | $160.63 | 372700 |
| 2025-08-07 | 146.42 | $159.26 | 454936 |
| 2025-08-06 | 145.74 | $158.13 | 336246 |
| 2025-08-05 | 145.17 | $157.92 | 534800 |
| 2025-08-04 | 144.57 | $154.94 | 384500 |
| 2025-08-01 | 144.20 | $151.75 | 558400 |
| 2025-07-31 | 144.12 | $150.00 | 506921 |
| 2025-07-30 | 144.06 | $150.38 | 480800 |
| 2025-07-29 | 144.08 | $151.01 | 457400 |
| 2025-07-28 | 144.25 | $147.78 | 860000 |
| 2025-07-25 | 144.53 | $150.06 | 1.3M |
| 2025-07-24 | 144.71 | $137.77 | 734409 |
| 2025-07-23 | 145.45 | $139.25 | 634400 |
| 2025-07-22 | 146.17 | $136.36 | 444100 |
| 2025-07-21 | 146.96 | $137.32 | 357419 |
| 2025-07-18 | 147.77 | $136.80 | 275922 |
| 2025-07-17 | 148.74 | $138.85 | 518511 |
| 2025-07-16 | 149.49 | $139.85 | 285400 |
| 2025-07-15 | 150.13 | $141.18 | 285034 |
| 2025-07-14 | 150.64 | $145.75 | 230800 |
| 2025-07-11 | 150.91 | $143.98 | 220861 |
| 2025-07-10 | 151.19 | $145.73 | 214200 |
| 2025-07-09 | 151.34 | $146.71 | 203500 |
| 2025-07-08 | 151.49 | $145.83 | 356039 |
| 2025-07-07 | 151.82 | $147.57 | 253100 |
| 2025-07-03 | 152.02 | $150.18 | 183400 |
| 2025-07-02 | 152.09 | $148.91 | 341000 |
| 2025-07-01 | 152.17 | $150.79 | 396415 |
| 2025-06-30 | 152.03 | $154.26 | 454905 |
| 2025-06-27 | 151.68 | $153.35 | 566500 |
| 2025-06-26 | 151.34 | $153.79 | 313200 |
| 2025-06-25 | 150.97 | $152.52 | 258700 |
| 2025-06-24 | 150.72 | $153.57 | 248522 |
| 2025-06-23 | 150.27 | $152.17 | 318214 |
| 2025-06-20 | 149.89 | $153.54 | 638300 |
| 2025-06-18 | 149.52 | $156.36 | 319200 |
| 2025-06-17 | 149.16 | $153.85 | 418921 |
| 2025-06-16 | 148.85 | $152.63 | 292747 |
| 2025-06-13 | 148.70 | $151.24 | 322700 |
| 2025-06-12 | 148.49 | $151.24 | 358312 |
| 2025-06-11 | 148.17 | $149.46 | 361103 |
| 2025-06-10 | 147.88 | $148.75 | 360700 |
| 2025-06-09 | 147.52 | $149.79 | 412833 |
| 2025-06-06 | 146.86 | $152.38 | 291400 |
| 2025-06-05 | 146.06 | $151.69 | 241452 |
| 2025-06-04 | 145.32 | $151.41 | 326326 |
| 2025-06-03 | 144.43 | $150.63 | 494600 |
| 2025-06-02 | 143.48 | $148.05 | 461000 |
| 2025-05-30 | 142.70 | $147.26 | 347119 |
| 2025-05-29 | 141.74 | $146.54 | 426736 |
| 2025-05-28 | 140.86 | $146.31 | 359000 |
| 2025-05-27 | 139.95 | $147.46 | 235500 |
| 2025-05-23 | 138.93 | $144.55 | 263055 |
| 2025-05-22 | 138.01 | $144.65 | 232521 |
| 2025-05-21 | 137.02 | $146.06 | 338701 |
| 2025-05-20 | 135.92 | $149.15 | 206549 |
| 2025-05-19 | 134.57 | $147.70 | 607500 |
| 2025-05-16 | 133.18 | $149.75 | 421700 |
| 2025-05-15 | 132.09 | $147.04 | 478644 |
| 2025-05-14 | 131.15 | $144.79 | 1.3M |
| 2025-05-13 | 130.36 | $143.56 | 599143 |
| 2025-05-12 | 129.68 | $141.57 | 516400 |
| 2025-05-09 | 129.00 | $136.68 | 240742 |
| 2025-05-08 | 128.55 | $136.28 | 313100 |
| 2025-05-07 | 128.20 | $136.94 | 489500 |
| 2025-05-06 | 127.54 | $133.56 | 289924 |
| 2025-05-05 | 127.10 | $131.78 | 456969 |
| 2025-05-02 | 126.97 | $132.32 | 493804 |
| 2025-05-01 | 127.05 | $128.11 | 434014 |
| 2025-04-30 | 127.26 | $128.99 | 482400 |
| 2025-04-29 | 127.33 | $128.12 | 444418 |
| 2025-04-28 | 127.40 | $127.07 | 401903 |
| 2025-04-25 | 127.48 | $126.04 | 252230 |
| 2025-04-24 | 127.60 | $124.87 | 370000 |
| 2025-04-23 | 127.80 | $124.14 | 391812 |
| 2025-04-22 | 128.09 | $122.06 | 346150 |
| 2025-04-21 | 128.51 | $119.93 | 483641 |
| 2025-04-17 | 128.92 | $127.98 | 405900 |
| 2025-04-16 | 129.00 | $128.18 | 270016 |
| 2025-04-15 | 129.13 | $129.09 | 280745 |
| 2025-04-14 | 129.16 | $129.94 | 367100 |
| 2025-04-11 | 129.15 | $127.96 | 351400 |
| 2025-04-10 | 129.03 | $127.69 | 321635 |
| 2025-04-09 | 128.91 | $129.29 | 733763 |
| 2025-04-08 | 128.73 | $123.75 | 727206 |
| 2025-04-07 | 128.96 | $124.63 | 795219 |
| 2025-04-04 | 129.25 | $129.33 | 810900 |
| 2025-04-03 | 129.30 | $133.90 | 779813 |
| 2025-04-02 | 129.05 | $132.25 | 331000 |
| 2025-04-01 | 129.01 | $130.45 | 320000 |
| 2025-03-31 | 128.97 | $129.40 | 479231 |
| 2025-03-28 | 128.99 | $128.74 | 305417 |
| 2025-03-27 | 129.01 | $128.44 | 550509 |
| 2025-03-26 | 129.22 | $128.79 | 433900 |
| 2025-03-25 | 129.42 | $130.01 | 367900 |
| 2025-03-24 | 129.72 | $130.40 | 345550 |
| 2025-03-21 | 129.65 | $128.24 | 1.5M |
| 2025-03-20 | 129.56 | $129.59 | 342502 |
| 2025-03-19 | 129.45 | $130.79 | 287000 |
| 2025-03-18 | 129.27 | $129.59 | 251800 |
| 2025-03-17 | 129.19 | $129.82 | 351904 |
| 2025-03-14 | 129.10 | $125.40 | 309700 |
| 2025-03-13 | 129.31 | $125.47 | 239747 |
| 2025-03-12 | 129.34 | $125.66 | 375541 |
| 2025-03-11 | 129.51 | $128.35 | 452100 |
| 2025-03-10 | 129.56 | $130.30 | 425236 |
| 2025-03-07 | 129.59 | $130.33 | 314600 |
| 2025-03-06 | 129.87 | $128.96 | 320630 |
| 2025-03-05 | 130.87 | $131.50 | 415700 |
| 2025-03-04 | 131.56 | $129.52 | 358400 |
| 2025-03-03 | 132.21 | $129.87 | 568300 |
| 2025-02-28 | 132.70 | $129.15 | 750500 |
| 2025-02-27 | 133.38 | $132.66 | 455100 |
| 2025-02-26 | 133.77 | $132.87 | 531414 |
| 2025-02-25 | 134.15 | $135.90 | 568800 |
| 2025-02-24 | 134.39 | $129.09 | 307300 |
| 2025-02-21 | 134.87 | $126.34 | 343000 |
| 2025-02-20 | 135.43 | $127.47 | 406600 |
| 2025-02-19 | 135.90 | $127.12 | 277817 |
| 2025-02-18 | 136.51 | $128.07 | 274843 |
| 2025-02-14 | 136.95 | $128.01 | 416200 |
| 2025-02-13 | 137.36 | $129.57 | 407304 |
| 2025-02-12 | 137.61 | $126.12 | 350300 |
| 2025-02-11 | 137.98 | $129.08 | 402826 |
| 2025-02-10 | 138.15 | $129.23 | 572700 |
| 2025-02-07 | 138.23 | $131.00 | 774208 |
| 2025-02-06 | 138.34 | $135.91 | 1.1M |
| 2025-02-05 | 138.09 | $148.86 | 852586 |
| 2025-02-04 | 137.15 | $145.37 | 437447 |
| 2025-02-03 | 136.50 | $142.42 | 482127 |
| 2025-01-31 | 136.03 | $139.66 | 982900 |
| 2025-01-30 | 135.69 | $142.80 | 440340 |
| 2025-01-29 | 135.18 | $140.58 | 399500 |
| 2025-01-28 | 134.85 | $140.37 | 298313 |
| 2025-01-27 | 134.60 | $140.78 | 374500 |
| 2025-01-24 | 134.30 | $138.65 | 235745 |
| 2025-01-23 | 134.06 | $137.59 | 282200 |
| 2025-01-22 | 133.91 | $136.81 | 320409 |
| 2025-01-21 | 133.82 | $139.33 | 332200 |
| 2025-01-17 | 133.68 | $136.79 | 543740 |
| 2025-01-16 | 133.84 | $136.33 | 392313 |
| 2025-01-15 | 134.14 | $134.58 | 266036 |
| 2025-01-14 | 134.53 | $133.50 | 257500 |
| 2025-01-13 | 134.92 | $132.34 | 290736 |
| 2025-01-10 | 135.45 | $130.95 | 360735 |
| 2025-01-08 | 136.07 | $133.18 | 334011 |
| 2025-01-07 | 136.51 | $130.84 | 475700 |
| 2025-01-06 | 137.18 | $130.06 | 619800 |
| 2025-01-03 | 137.86 | $132.50 | 413605 |
| 2025-01-02 | 138.51 | $132.87 | 396135 |
| 2024-12-31 | 139.09 | $132.86 | 380310 |
| 2024-12-30 | 139.71 | $132.78 | 348026 |
| 2024-12-27 | 140.38 | $133.98 | 220400 |
| 2024-12-26 | 140.98 | $135.30 | 181800 |
| 2024-12-24 | 141.53 | $134.72 | 107900 |
| 2024-12-23 | 142.05 | $133.85 | 275400 |
| 2024-12-20 | 142.68 | $134.59 | 1.0M |
| 2024-12-19 | 143.32 | $135.12 | 310600 |
| 2024-12-18 | 143.79 | $136.41 | 358414 |
| 2024-12-17 | 144.20 | $140.00 | 314359 |
| 2024-12-16 | 144.42 | $142.36 | 192200 |
| 2024-12-13 | 144.47 | $142.42 | 300824 |
| 2024-12-12 | 144.64 | $141.28 | 297347 |
| 2024-12-11 | 145.01 | $142.89 | 257336 |
| 2024-12-10 | 145.32 | $143.31 | 287968 |
| 2024-12-09 | 145.74 | $142.14 | 229225 |
| 2024-12-06 | 146.04 | $144.23 | 268422 |
| 2024-12-05 | 146.26 | $143.53 | 237025 |
| 2024-12-04 | 146.23 | $145.62 | 273360 |
| 2024-12-03 | 146.62 | $144.45 | 399125 |
| 2024-12-02 | 147.06 | $145.15 | 248414 |
| 2024-11-29 | 147.52 | $146.21 | 176521 |
| 2024-11-27 | 147.96 | $145.98 | 311700 |
| 2024-11-26 | 148.46 | $146.34 | 302162 |
| 2024-11-25 | 148.99 | $145.20 | 356000 |
| 2024-11-22 | 149.32 | $146.36 | 334907 |
| 2024-11-21 | 149.65 | $147.35 | 278200 |
| 2024-11-20 | 149.72 | $144.66 | 349200 |
| 2024-11-19 | 149.99 | $144.56 | 310500 |
| 2024-11-18 | 150.20 | $144.32 | 266413 |
| 2024-11-15 | 150.37 | $143.49 | 370700 |
| 2024-11-14 | 150.62 | $145.68 | 303206 |
| 2024-11-13 | 150.79 | $148.79 | 371776 |
| 2024-11-12 | 150.89 | $149.11 | 295451 |
| 2024-11-11 | 150.89 | $151.59 | 369200 |
| 2024-11-08 | 150.70 | $148.15 | 431298 |
| 2024-11-07 | 150.65 | $148.56 | 712244 |
| 2024-11-06 | 150.50 | $143.00 | 2.0M |
| 2024-11-05 | 150.67 | $153.37 | 341049 |
| 2024-11-04 | 150.26 | $153.39 | 611409 |
| 2024-11-01 | 149.77 | $154.33 | 302765 |
| 2024-10-31 | 149.26 | $154.99 | 425100 |
| 2024-10-30 | 148.81 | $156.01 | 330006 |
| 2024-10-29 | 148.28 | $156.91 | 496000 |
| 2024-10-28 | 147.69 | $151.87 | 384500 |
| 2024-10-25 | 147.29 | $152.82 | 500733 |
| 2024-10-24 | 146.85 | $148.85 | 758847 |
| 2024-10-23 | 146.78 | $149.98 | 287600 |
| 2024-10-22 | 146.81 | $148.79 | 382825 |
| 2024-10-21 | 146.98 | $147.72 | 304700 |
| 2024-10-18 | 147.19 | $148.43 | 259600 |
| 2024-10-17 | 147.31 | $149.04 | 194300 |
| 2024-10-16 | 147.47 | $150.82 | 246012 |
| 2024-10-15 | 147.48 | $149.12 | 271909 |
| 2024-10-14 | 147.62 | $147.83 | 310600 |
| 2024-10-11 | 147.91 | $147.24 | 230800 |
| 2024-10-10 | 148.19 | $145.57 | 308829 |
| 2024-10-09 | 148.50 | $146.29 | 277402 |
| 2024-10-08 | 148.72 | $145.28 | 232446 |
| 2024-10-07 | 149.04 | $143.47 | 290700 |
| 2024-10-04 | 149.44 | $144.26 | 306400 |
| 2024-10-03 | 149.68 | $145.90 | 363835 |
| 2024-10-02 | 149.97 | $145.34 | 355116 |
| 2024-10-01 | 150.20 | $145.18 | 814012 |
| 2024-09-30 | 150.34 | $143.82 | 11.2M |
| 2024-09-27 | 150.72 | $144.11 | 1.4M |
| 2024-09-26 | 151.02 | $147.43 | 425900 |
| 2024-09-25 | 151.08 | $150.60 | 174100 |
| 2024-09-24 | 150.96 | $152.24 | 187930 |
| 2024-09-23 | 150.70 | $151.73 | 179500 |
| 2024-09-20 | 150.51 | $150.86 | 865000 |
| 2024-09-19 | 150.29 | $152.24 | 392300 |
| 2024-09-18 | 149.91 | $151.00 | 266610 |
| 2024-09-17 | 149.55 | $152.03 | 412200 |
| 2024-09-16 | 149.05 | $153.67 | 184632 |
| 2024-09-13 | 148.42 | $152.73 | 351200 |
| 2024-09-12 | 147.86 | $151.91 | 207133 |
| 2024-09-11 | 147.27 | $150.55 | 272500 |
| 2024-09-10 | 146.85 | $151.66 | 663800 |
| 2024-09-09 | 146.26 | $151.59 | 492530 |
| 2024-09-06 | 145.75 | $149.05 | 1.0M |
| 2024-09-05 | 145.33 | $151.67 | 369300 |
| 2024-09-04 | 144.65 | $149.83 | 284000 |
| 2024-09-03 | 144.21 | $148.11 | 457257 |
| 2024-08-30 | 143.67 | $151.36 | 283300 |
| 2024-08-29 | 143.08 | $150.09 | 359414 |
| 2024-08-28 | 142.55 | $148.66 | 312215 |
| 2024-08-27 | 142.16 | $148.16 | 268913 |
| 2024-08-26 | 142.02 | $147.03 | 190239 |
| 2024-08-23 | 141.97 | $148.07 | 261082 |
| 2024-08-22 | 141.71 | $146.37 | 306329 |
| 2024-08-21 | 141.20 | $144.75 | 204000 |
| 2024-08-20 | 140.79 | $143.72 | 200500 |
| 2024-08-19 | 140.40 | $141.92 | 154913 |
| 2024-08-16 | 140.10 | $141.25 | 160700 |
| 2024-08-15 | 139.81 | $141.37 | 312100 |
| 2024-08-14 | 139.57 | $140.18 | 281834 |
| 2024-08-13 | 139.49 | $142.06 | 158400 |
| 2024-08-12 | 139.38 | $140.03 | 176446 |
| 2024-08-09 | 139.14 | $141.25 | 242543 |
| 2024-08-08 | 138.79 | $140.81 | 208500 |
| 2024-08-07 | 138.41 | $138.01 | 262728 |
| 2024-08-06 | 138.02 | $141.06 | 425444 |
| 2024-08-05 | 137.29 | $137.20 | 451109 |
| 2024-08-02 | 136.68 | $139.60 | 356600 |
| 2024-08-01 | 136.03 | $139.54 | 508400 |
| 2024-07-31 | 135.38 | $140.75 | 489590 |
| 2024-07-30 | 134.63 | $145.43 | 381518 |
| 2024-07-29 | 133.57 | $146.01 | 510429 |
| 2024-07-26 | 132.45 | $142.80 | 531700 |
| 2024-07-25 | 131.36 | $136.17 | 610300 |
| 2024-07-24 | 130.58 | $136.60 | 457749 |
| 2024-07-23 | 129.81 | $135.93 | 310200 |
| 2024-07-22 | 129.08 | $135.91 | 285501 |
| 2024-07-19 | 128.34 | $135.47 | 248345 |
| 2024-07-18 | 127.56 | $136.65 | 413834 |
| 2024-07-17 | 126.79 | $138.52 | 589032 |
| 2024-07-16 | 125.97 | $139.86 | 514038 |
| 2024-07-15 | 124.92 | $135.18 | 433000 |
| 2024-07-12 | 124.14 | $134.33 | 461600 |
| 2024-07-11 | 123.45 | $133.11 | 673300 |
| 2024-07-10 | 122.75 | $130.31 | 856300 |
| 2024-07-09 | 122.21 | $126.44 | 489100 |
| 2024-07-08 | 121.84 | $125.02 | 359348 |
| 2024-07-05 | 121.53 | $126.60 | 345716 |
| 2024-07-03 | 121.22 | $126.41 | 315900 |
| 2024-07-02 | 120.97 | $125.93 | 489000 |
| 2024-07-01 | 120.66 | $124.14 | 451547 |
| 2024-06-28 | 120.51 | $123.69 | 1.2M |
| 2024-06-27 | 120.25 | $120.84 | 228011 |
| 2024-06-26 | 120.05 | $120.66 | 214400 |
| 2024-06-25 | 119.96 | $121.18 | 231700 |
| 2024-06-24 | 119.91 | $121.37 | 211208 |
| 2024-06-21 | 119.77 | $121.04 | 593849 |
| 2024-06-20 | 119.67 | $119.88 | 182536 |
| 2024-06-18 | 119.65 | $121.20 | 279400 |
| 2024-06-17 | 119.57 | $122.15 | 404100 |
| 2024-06-14 | 119.45 | $118.96 | 201700 |
| 2024-06-13 | 119.46 | $119.61 | 169620 |
| 2024-06-12 | 119.44 | $120.48 | 256400 |
| 2024-06-11 | 119.33 | $119.12 | 231500 |
| 2024-06-10 | 119.26 | $119.41 | 254244 |
| 2024-06-07 | 119.20 | $119.03 | 174727 |
| 2024-06-06 | 119.14 | $118.82 | 228000 |
| 2024-06-05 | 119.00 | $120.42 | 326700 |
| 2024-06-04 | 118.88 | $121.41 | 237932 |
| 2024-06-03 | 118.61 | $119.77 | 252426 |
| 2024-05-31 | 118.47 | $121.24 | 444600 |
| 2024-05-30 | 118.23 | $118.49 | 211921 |
| 2024-05-29 | 118.28 | $116.75 | 248300 |
| 2024-05-28 | 118.36 | $118.93 | 246814 |
| 2024-05-24 | 118.35 | $120.16 | 157823 |
| 2024-05-23 | 118.20 | $118.50 | 188400 |
| 2024-05-22 | 118.14 | $119.13 | 211151 |
| 2024-05-21 | 118.12 | $119.39 | 197600 |
| 2024-05-20 | 118.08 | $119.56 | 171735 |
| 2024-05-17 | 117.96 | $119.79 | 133304 |
| 2024-05-16 | 117.89 | $119.19 | 184738 |
| 2024-05-15 | 117.75 | $119.28 | 198339 |
| 2024-05-14 | 117.68 | $118.14 | 168900 |
| 2024-05-13 | 117.65 | $117.74 | 200500 |
| 2024-05-10 | 117.70 | $118.34 | 195838 |
| 2024-05-09 | 117.75 | $117.70 | 218825 |
| 2024-05-08 | 117.87 | $116.09 | 275000 |
| 2024-05-07 | 117.94 | $117.95 | 298500 |
| 2024-05-06 | 118.03 | $116.05 | 368100 |
| 2024-05-03 | 118.18 | $116.89 | 539828 |
| 2024-05-02 | 118.32 | $116.55 | 453940 |
| 2024-05-01 | 118.43 | $119.45 | 431631 |
| 2024-04-30 | 118.53 | $118.36 | 395500 |
| 2024-04-29 | 118.66 | $118.69 | 224000 |
| 2024-04-26 | 118.91 | $117.25 | 159400 |
| 2024-04-25 | 119.27 | $117.29 | 230200 |
| 2024-04-24 | 119.69 | $118.64 | 257400 |
| 2024-04-23 | 119.92 | $118.62 | 325734 |
| 2024-04-22 | 120.15 | $117.23 | 350600 |
| 2024-04-19 | 120.48 | $118.26 | 266700 |
| 2024-04-18 | 120.75 | $116.48 | 265300 |
| 2024-04-17 | 121.10 | $117.82 | 207200 |
| 2024-04-16 | 121.39 | $117.67 | 272700 |
| 2024-04-15 | 121.62 | $118.69 | 199900 |
| 2024-04-12 | 121.82 | $119.28 | 219900 |
| 2024-04-11 | 121.95 | $120.21 | 373232 |
| 2024-04-10 | 122.11 | $117.41 | 463617 |
| 2024-04-09 | 122.47 | $119.75 | 261283 |
| 2024-04-08 | 122.72 | $119.04 | 284617 |
| 2024-04-05 | 122.96 | $119.72 | 242423 |
| 2024-04-04 | 123.19 | $118.78 | 246500 |
| 2024-04-03 | 123.53 | $121.34 | 261400 |
| 2024-04-02 | 123.74 | $120.94 | 308100 |
| 2024-04-01 | 124.00 | $123.87 | 244900 |
| 2024-03-28 | 123.90 | $124.42 | 418906 |
| 2024-03-27 | 123.92 | $125.62 | 260808 |
| 2024-03-26 | 123.87 | $123.33 | 283700 |
| 2024-03-25 | 123.90 | $123.11 | 177739 |
| 2024-03-22 | 123.95 | $123.80 | 124700 |
| 2024-03-21 | 123.97 | $123.74 | 222700 |
| 2024-03-20 | 123.97 | $123.42 | 156717 |
| 2024-03-19 | 123.95 | $123.72 | 216218 |
| 2024-03-18 | 123.83 | $122.19 | 203415 |
| 2024-03-15 | 123.79 | $122.69 | 704000 |
| 2024-03-14 | 123.65 | $121.98 | 246600 |
| 2024-03-13 | 123.59 | $123.40 | 209600 |
| 2024-03-12 | 123.29 | $124.63 | 146900 |
| 2024-03-11 | 123.04 | $124.75 | 287400 |
| 2024-03-08 | 122.75 | $123.70 | 186800 |
| 2024-03-07 | 122.47 | $124.31 | 230900 |
| 2024-03-06 | 122.12 | $125.59 | 191348 |
| 2024-03-05 | 121.72 | $125.65 | 273100 |
| 2024-03-04 | 121.34 | $125.99 | 306600 |
| 2024-03-01 | 121.08 | $121.90 | 326300 |
| 2024-02-29 | 120.75 | $124.92 | 299254 |
| 2024-02-28 | 120.17 | $124.52 | 210700 |
| 2024-02-27 | 119.75 | $123.93 | 164000 |
| 2024-02-26 | 119.38 | $124.20 | 175200 |
| 2024-02-23 | 118.92 | $124.25 | 276319 |
| 2024-02-22 | 118.47 | $123.70 | 272500 |
| 2024-02-21 | 118.04 | $122.93 | 260738 |
| 2024-02-20 | 117.75 | $121.34 | 293414 |
| 2024-02-16 | 117.56 | $121.48 | 324900 |
| 2024-02-15 | 117.28 | $119.92 | 379316 |
| 2024-02-14 | 117.08 | $120.64 | 303200 |
| 2024-02-13 | 116.80 | $117.46 | 284700 |
| 2024-02-12 | 116.76 | $119.71 | 245300 |
| 2024-02-09 | 116.64 | $118.90 | 196109 |
| 2024-02-08 | 116.49 | $118.06 | 247300 |
| 2024-02-07 | 116.31 | $117.39 | 318700 |
| 2024-02-06 | 116.15 | $117.58 | 334600 |
| 2024-02-05 | 116.03 | $117.97 | 379822 |
| 2024-02-02 | 115.84 | $120.78 | 620023 |
| 2024-02-01 | 115.49 | $115.35 | 356146 |
| 2024-01-31 | 115.36 | $113.22 | 395100 |
| 2024-01-30 | 115.43 | $116.21 | 183200 |
| 2024-01-29 | 115.23 | $116.52 | 224235 |
| 2024-01-26 | 115.09 | $114.89 | 141800 |
| 2024-01-25 | 115.06 | $115.34 | 208600 |
| 2024-01-24 | 115.00 | $115.18 | 153946 |
| 2024-01-23 | 114.91 | $117.03 | 164200 |
| 2024-01-22 | 114.68 | $117.47 | 303147 |
| 2024-01-19 | 114.32 | $115.96 | 223447 |
| 2024-01-18 | 114.23 | $116.00 | 269119 |
| 2024-01-17 | 114.02 | $114.96 | 188430 |
| 2024-01-16 | 113.84 | $116.65 | 218422 |
| 2024-01-12 | 113.57 | $117.37 | 198503 |
| 2024-01-11 | 113.28 | $115.77 | 256100 |
| 2024-01-10 | 112.95 | $114.46 | 275812 |
| 2024-01-09 | 112.61 | $114.27 | 149200 |
| 2024-01-08 | 112.23 | $115.29 | 193900 |
| 2024-01-05 | 111.81 | $114.01 | 221107 |
| 2024-01-04 | 111.44 | $113.84 | 329900 |
| 2024-01-03 | 111.16 | $112.78 | 294000 |
| 2024-01-02 | 111.00 | $114.65 | 327847 |
| 2023-12-29 | 110.69 | $112.21 | 247549 |
| 2023-12-28 | 110.44 | $113.72 | 187100 |
| 2023-12-27 | 110.10 | $114.27 | 181145 |
| 2023-12-26 | 109.75 | $114.19 | 148500 |
| 2023-12-22 | 109.47 | $113.30 | 189406 |
| 2023-12-21 | 109.28 | $112.37 | 160600 |
| 2023-12-20 | 109.09 | $110.38 | 460047 |
| 2023-12-19 | 108.97 | $114.05 | 376227 |
| 2023-12-18 | 108.66 | $111.76 | 236900 |
| 2023-12-15 | 108.45 | $111.48 | 556275 |
| 2023-12-14 | 108.18 | $111.16 | 342729 |
| 2023-12-13 | 107.88 | $111.67 | 345332 |
| 2023-12-12 | 107.63 | $109.09 | 221908 |
| 2023-12-11 | 107.31 | $107.66 | 195904 |
| 2023-12-08 | 107.07 | $106.70 | 213500 |
| 2023-12-07 | 106.82 | $106.84 | 280100 |
| 2023-12-06 | 106.61 | $106.75 | 243624 |
| 2023-12-05 | 106.42 | $108.24 | 328133 |
| 2023-12-04 | 106.10 | $109.55 | 282724 |
| 2023-12-01 | 105.72 | $108.48 | 327000 |
| 2023-11-30 | 105.24 | $107.07 | 293600 |
| 2023-11-29 | 104.71 | $106.91 | 295800 |
| 2023-11-28 | 104.19 | $107.25 | 192000 |
| 2023-11-27 | 103.60 | $108.68 | 245230 |
| 2023-11-24 | 103.03 | $109.60 | 72045 |
| 2023-11-22 | 102.32 | $108.53 | 184300 |
| 2023-11-21 | 101.64 | $107.95 | 134212 |
| 2023-11-20 | 101.08 | $107.90 | 257724 |
| 2023-11-17 | 100.47 | $107.39 | 298300 |
| 2023-11-16 | 99.90 | $106.19 | 258500 |
| 2023-11-15 | 99.42 | $105.17 | 322719 |
| 2023-11-14 | 99.05 | $106.57 | 315180 |
| 2023-11-13 | 98.60 | $102.73 | 154840 |
| 2023-11-10 | 98.28 | $102.82 | 172200 |
| 2023-11-09 | 97.92 | $101.71 | 225700 |
| 2023-11-08 | 97.56 | $102.71 | 207700 |
| 2023-11-07 | 97.27 | $102.99 | 234200 |
| 2023-11-06 | 96.97 | $101.76 | 322000 |
| 2023-11-03 | 96.60 | $102.00 | 314910 |
| 2023-11-02 | 96.15 | $98.83 | 250500 |
| 2023-11-01 | 95.80 | $96.51 | 226500 |
| 2023-10-31 | 95.54 | $96.60 | 238544 |
| 2023-10-30 | 95.25 | $95.32 | 221931 |
| 2023-10-27 | 95.08 | $97.30 | 351803 |
| 2023-10-26 | 94.86 | $95.35 | 370124 |
| 2023-10-25 | 94.79 | $95.04 | 471200 |
| 2023-10-24 | 94.67 | $96.70 | 204006 |
| 2023-10-23 | 94.47 | $95.66 | 276900 |
| 2023-10-20 | 94.40 | $96.11 | 280200 |
| 2023-10-19 | 94.27 | $96.44 | 242100 |
| 2023-10-18 | 94.12 | $97.81 | 215100 |
| 2023-10-17 | 93.94 | $97.68 | 312305 |
| 2023-10-16 | 93.71 | $96.26 | 212034 |
| 2023-10-13 | 93.59 | $95.64 | 298427 |
| 2023-10-12 | 93.46 | $94.52 | 376100 |
| 2023-10-11 | 93.39 | $96.90 | 293807 |
| 2023-10-10 | 93.24 | $96.93 | 332600 |
| 2023-10-09 | 93.08 | $94.30 | 129900 |
| 2023-10-06 | 93.08 | $93.00 | 280300 |
| 2023-10-05 | 93.23 | $91.95 | 206900 |
| 2023-10-04 | 93.44 | $91.38 | 237230 |
| 2023-10-03 | 93.65 | $90.62 | 178000 |
| 2023-10-02 | 93.89 | $92.04 | 285051 |
| 2023-09-29 | 94.25 | $92.93 | 416814 |
| 2023-09-28 | 94.61 | $93.97 | 280644 |
| 2023-09-27 | 95.00 | $92.59 | 182514 |
| 2023-09-26 | 95.28 | $92.74 | 206600 |
| 2023-09-25 | 95.55 | $94.11 | 158300 |
| 2023-09-22 | 95.75 | $93.60 | 176348 |
| 2023-09-21 | 95.94 | $93.45 | 206600 |
| 2023-09-20 | 96.14 | $94.21 | 133400 |
| 2023-09-19 | 96.29 | $93.08 | 164827 |
| 2023-09-18 | 96.46 | $93.81 | 192242 |
| 2023-09-15 | 96.62 | $92.98 | 977300 |
| 2023-09-14 | 96.79 | $93.28 | 371500 |
| 2023-09-13 | 97.02 | $93.81 | 415200 |
| 2023-09-12 | 97.23 | $93.67 | 219234 |
| 2023-09-11 | 97.46 | $94.43 | 239542 |
| 2023-09-08 | 97.64 | $96.01 | 234329 |
| 2023-09-07 | 97.73 | $96.18 | 164800 |
| 2023-09-06 | 97.78 | $95.41 | 197528 |
| 2023-09-05 | 97.86 | $95.57 | 433023 |
| 2023-09-01 | 97.93 | $99.13 | 539544 |
| 2023-08-31 | 97.82 | $100.22 | 541500 |
| 2023-08-30 | 97.74 | $101.77 | 401709 |
| 2023-08-29 | 97.50 | $98.14 | 160000 |
| 2023-08-28 | 97.33 | $98.10 | 173800 |
| 2023-08-25 | 97.26 | $98.15 | 109213 |
| 2023-08-24 | 97.01 | $97.32 | 194117 |
| 2023-08-23 | 96.66 | $97.56 | 141900 |
| 2023-08-22 | 96.37 | $97.10 | 136136 |
| 2023-08-21 | 96.18 | $96.54 | 191800 |
| 2023-08-18 | 95.99 | $96.99 | 184316 |
| 2023-08-17 | 95.81 | $96.37 | 291014 |
| 2023-08-16 | 95.63 | $98.00 | 304403 |
| 2023-08-15 | 95.34 | $97.91 | 179124 |
| 2023-08-14 | 94.93 | $98.30 | 142600 |
| 2023-08-11 | 94.52 | $98.10 | 113966 |
| 2023-08-10 | 94.17 | $97.72 | 181800 |
| 2023-08-09 | 93.78 | $97.22 | 187400 |
| 2023-08-08 | 93.39 | $96.97 | 176000 |
| 2023-08-07 | 93.03 | $97.02 | 233004 |
| 2023-08-04 | 92.64 | $96.94 | 412305 |
| 2023-08-03 | 92.25 | $98.50 | 345517 |
| 2023-08-02 | 91.85 | $97.00 | 371900 |
| 2023-08-01 | 91.59 | $94.70 | 292200 |
| 2023-07-31 | 91.55 | $96.87 | 577838 |
| 2023-07-28 | 91.48 | $93.05 | 490800 |
| 2023-07-27 | 91.60 | $90.39 | 443200 |
| 2023-07-26 | 91.78 | $91.75 | 197700 |
| 2023-07-25 | 91.86 | $93.35 | 207723 |
| 2023-07-24 | 91.79 | $92.60 | 190600 |
| 2023-07-21 | 91.70 | $93.38 | 314000 |
| 2023-07-20 | 91.66 | $92.75 | 326546 |
| 2023-07-19 | 91.70 | $92.30 | 384501 |
| 2023-07-18 | 91.81 | $89.76 | 189484 |
| 2023-07-17 | 92.05 | $89.94 | 220600 |
| 2023-07-14 | 92.28 | $91.20 | 160061 |
| 2023-07-13 | 92.35 | $89.84 | 245415 |
| 2023-07-12 | 92.52 | $89.51 | 299400 |
| 2023-07-11 | 92.71 | $89.68 | 249201 |
| 2023-07-10 | 92.87 | $89.30 | 327626 |
| 2023-07-07 | 93.06 | $89.03 | 320800 |
| 2023-07-06 | 93.32 | $90.63 | 393519 |
| 2023-07-05 | 93.46 | $91.79 | 398107 |
| 2023-07-03 | 93.44 | $93.89 | 92500 |
| 2023-06-30 | 93.33 | $95.46 | 205410 |
| 2023-06-29 | 92.98 | $95.35 | 248100 |
| 2023-06-28 | 92.64 | $94.04 | 146521 |
| 2023-06-27 | 92.34 | $93.40 | 157623 |
| 2023-06-26 | 92.10 | $91.90 | 181810 |
| 2023-06-23 | 91.95 | $90.91 | 445100 |
| 2023-06-22 | 92.00 | $92.59 | 211802 |
| 2023-06-21 | 91.96 | $93.52 | 255900 |
| 2023-06-20 | 91.88 | $94.38 | 270500 |
| 2023-06-16 | 91.75 | $94.55 | 864200 |
| 2023-06-15 | 91.57 | $94.60 | 254200 |
| 2023-06-14 | 91.40 | $92.67 | 289208 |
| 2023-06-13 | 91.33 | $93.13 | 208735 |
| 2023-06-12 | 91.28 | $93.43 | 178406 |
| 2023-06-09 | 91.20 | $92.86 | 112624 |
| 2023-06-08 | 91.18 | $93.15 | 163400 |
| 2023-06-07 | 91.15 | $94.12 | 301600 |
| 2023-06-06 | 91.03 | $93.38 | 297330 |
| 2023-06-05 | 91.00 | $91.55 | 251741 |
| 2023-06-02 | 91.04 | $91.61 | 252813 |
| 2023-06-01 | 91.08 | $88.47 | 216200 |
| 2023-05-31 | 91.34 | $88.61 | 526639 |
| 2023-05-30 | 91.67 | $88.05 | 200500 |
| 2023-05-26 | 92.13 | $88.57 | 246000 |
| 2023-05-25 | 92.55 | $88.91 | 265534 |
| 2023-05-24 | 92.91 | $91.82 | 372000 |
| 2023-05-23 | 93.31 | $91.73 | 258800 |
| 2023-05-22 | 93.82 | $91.96 | 147403 |
| 2023-05-19 | 94.22 | $91.86 | 303812 |
| 2023-05-18 | 94.57 | $90.85 | 256800 |
| 2023-05-17 | 94.95 | $91.29 | 256111 |
| 2023-05-16 | 95.30 | $91.25 | 169209 |
| 2023-05-15 | 95.65 | $92.03 | 168000 |
| 2023-05-12 | 95.96 | $91.88 | 111715 |
| 2023-05-11 | 96.29 | $92.56 | 208933 |
| 2023-05-10 | 96.58 | $92.46 | 164300 |
| 2023-05-09 | 96.87 | $91.81 | 275532 |
| 2023-05-08 | 97.23 | $92.64 | 246904 |
| 2023-05-05 | 97.52 | $92.48 | 340402 |
| 2023-05-04 | 97.76 | $92.39 | 440808 |
| 2023-05-03 | 98.01 | $93.73 | 468450 |
| 2023-05-02 | 98.06 | $95.05 | 313200 |
| 2023-05-01 | 98.07 | $97.25 | 263800 |
| 2023-04-28 | 97.98 | $97.09 | 494405 |
| 2023-04-27 | 97.78 | $96.13 | 578400 |
| 2023-04-26 | 97.55 | $99.71 | 515300 |
| 2023-04-25 | 97.16 | $101.89 | 487400 |
| 2023-04-24 | 96.64 | $99.96 | 228900 |
| 2023-04-21 | 96.18 | $99.02 | 185241 |
| 2023-04-20 | 95.62 | $98.41 | 184123 |
| 2023-04-19 | 95.17 | $98.33 | 180633 |
| 2023-04-18 | 94.84 | $98.13 | 184800 |
| 2023-04-17 | 94.51 | $98.31 | 274943 |
| 2023-04-14 | 94.11 | $98.47 | 217020 |
| 2023-04-13 | 93.67 | $98.40 | 282320 |
| 2023-04-12 | 93.16 | $98.16 | 343711 |
| 2023-04-11 | 92.72 | $99.12 | 500611 |
| 2023-04-10 | 92.10 | $98.41 | 322902 |
| 2023-04-06 | 91.56 | $97.23 | 200329 |
| 2023-04-05 | 91.14 | $97.30 | 338900 |
| 2023-04-04 | 90.71 | $94.83 | 344839 |
| 2023-04-03 | 90.38 | $95.16 | 802809 |
| 2023-03-31 | 90.13 | $95.54 | 592730 |
| 2023-03-30 | 89.93 | $93.01 | 449900 |
| 2023-03-29 | 89.82 | $91.59 | 438400 |
| 2023-03-28 | 89.76 | $91.91 | 176942 |
| 2023-03-27 | 89.64 | $91.57 | 140800 |
| 2023-03-24 | 89.59 | $90.69 | 242927 |
| 2023-03-23 | 89.55 | $87.83 | 179300 |
| 2023-03-22 | 89.65 | $89.32 | 273609 |
| 2023-03-21 | 89.70 | $91.76 | 282600 |
| 2023-03-20 | 89.65 | $91.60 | 337700 |
| 2023-03-17 | 89.64 | $90.28 | 728113 |
| 2023-03-16 | 89.75 | $89.65 | 216000 |
| 2023-03-15 | 89.83 | $88.24 | 252900 |
| 2023-03-14 | 89.92 | $89.35 | 257000 |
| 2023-03-13 | 90.01 | $86.76 | 202500 |
| 2023-03-10 | 90.20 | $87.59 | 243826 |
| 2023-03-09 | 90.27 | $88.86 | 203200 |
| 2023-03-08 | 90.32 | $88.65 | 254100 |
| 2023-03-07 | 90.38 | $88.18 | 298443 |
| 2023-03-06 | 90.49 | $90.27 | 379300 |
| 2023-03-03 | 90.59 | $91.45 | 300200 |
| 2023-03-02 | 90.72 | $90.82 | 204800 |
| 2023-03-01 | 90.88 | $90.48 | 236612 |
| 2023-02-28 | 91.02 | $89.48 | 466415 |
| 2023-02-27 | 91.13 | $90.63 | 274400 |
| 2023-02-24 | 91.17 | $89.83 | 219400 |
| 2023-02-23 | 91.28 | $89.73 | 235600 |
| 2023-02-22 | 91.38 | $90.48 | 221204 |
| 2023-02-21 | 91.41 | $90.65 | 174400 |
| 2023-02-17 | 91.54 | $91.32 | 292900 |
| 2023-02-16 | 91.63 | $92.54 | 302348 |
| 2023-02-15 | 91.69 | $91.28 | 200700 |
| 2023-02-14 | 91.81 | $90.09 | 156100 |
| 2023-02-13 | 92.03 | $91.20 | 167542 |
| 2023-02-10 | 92.40 | $90.47 | 223200 |
| 2023-02-09 | 92.76 | $89.00 | 186909 |
| 2023-02-08 | 93.10 | $89.82 | 230500 |
| 2023-02-07 | 93.32 | $89.86 | 224700 |
| 2023-02-06 | 93.56 | $90.36 | 278900 |
| 2023-02-03 | 93.84 | $92.40 | 397712 |
| 2023-02-02 | 93.93 | $93.98 | 388732 |
| 2023-02-01 | 94.03 | $93.99 | 272208 |
| 2023-01-31 | 94.05 | $93.25 | 269209 |
| 2023-01-30 | 94.12 | $91.70 | 237543 |
| 2023-01-27 | 94.31 | $91.38 | 265500 |
| 2023-01-26 | 94.41 | $92.07 | 169423 |
| 2023-01-25 | 94.57 | $91.80 | 193204 |
| 2023-01-24 | 94.73 | $91.12 | 206014 |
| 2023-01-23 | 94.90 | $93.12 | 256312 |
| 2023-01-20 | 95.08 | $93.16 | 318400 |
| 2023-01-19 | 95.19 | $93.66 | 195400 |
| 2023-01-18 | 95.27 | $93.67 | 260600 |
| 2023-01-17 | 95.37 | $94.63 | 268324 |
| 2023-01-13 | 95.39 | $98.53 | 207117 |
| 2023-01-12 | 95.24 | $97.75 | 196600 |
| 2023-01-11 | 95.01 | $95.73 | 244511 |
| 2023-01-10 | 94.87 | $94.19 | 245900 |
| 2023-01-09 | 94.71 | $94.64 | 236702 |
| 2023-01-06 | 94.65 | $96.08 | 256105 |
| 2023-01-05 | 94.45 | $94.19 | 247223 |
| 2023-01-04 | 94.32 | $95.88 | 245400 |
| 2023-01-03 | 94.11 | $94.51 | 229011 |
| 2022-12-30 | 94.10 | $94.61 | 182136 |
| 2022-12-29 | 94.09 | $95.43 | 159500 |
| 2022-12-28 | 94.07 | $93.41 | 122800 |
| 2022-12-27 | 94.06 | $95.26 | 134538 |
| 2022-12-23 | 93.93 | $95.04 | 150739 |
| 2022-12-22 | 93.88 | $94.47 | 204119 |
| 2022-12-21 | 93.81 | $96.79 | 194346 |
| 2022-12-20 | 93.68 | $95.32 | 228705 |
| 2022-12-19 | 93.58 | $95.25 | 258043 |
| 2022-12-16 | 93.45 | $95.67 | 1.3M |
| 2022-12-15 | 93.25 | $95.12 | 495100 |
| 2022-12-14 | 93.06 | $95.44 | 309500 |
| 2022-12-13 | 92.88 | $93.18 | 242438 |
| 2022-12-12 | 92.82 | $92.94 | 195847 |
| 2022-12-09 | 92.79 | $90.87 | 221700 |
| 2022-12-08 | 92.99 | $93.61 | 176400 |
| 2022-12-07 | 92.81 | $92.10 | 167300 |
| 2022-12-06 | 92.79 | $91.53 | 174800 |
| 2022-12-05 | 92.81 | $91.70 | 237400 |
| 2022-12-02 | 92.79 | $94.28 | 200300 |
| 2022-12-01 | 92.64 | $94.35 | 192045 |
| 2022-11-30 | 92.45 | $95.00 | 277900 |
| 2022-11-29 | 92.29 | $93.23 | 122400 |
| 2022-11-28 | 92.12 | $92.71 | 152843 |
| 2022-11-25 | 91.98 | $94.12 | 68900 |
| 2022-11-23 | 91.60 | $92.93 | 171545 |
| 2022-11-22 | 91.46 | $94.24 | 200726 |
| 2022-11-21 | 91.15 | $93.38 | 196102 |
| 2022-11-18 | 90.86 | $92.50 | 207028 |
| 2022-11-17 | 90.51 | $91.76 | 119738 |
| 2022-11-16 | 90.15 | $91.32 | 173636 |
| 2022-11-15 | 89.82 | $91.90 | 161106 |
| 2022-11-14 | 89.49 | $91.85 | 181200 |
| 2022-11-11 | 89.21 | $92.32 | 273947 |
| 2022-11-10 | 88.74 | $94.88 | 230400 |
| 2022-11-09 | 88.27 | $90.04 | 139242 |
| 2022-11-08 | 87.95 | $91.73 | 142000 |
| 2022-11-07 | 87.63 | $92.01 | 181500 |
| 2022-11-04 | 87.30 | $91.24 | 138700 |
| 2022-11-03 | 86.86 | $91.25 | 227306 |
| 2022-11-02 | 86.49 | $90.67 | 241800 |
| 2022-11-01 | 86.17 | $91.69 | 320509 |
| 2022-10-31 | 85.75 | $89.78 | 241843 |
| 2022-10-28 | 85.33 | $89.96 | 349025 |
| 2022-10-27 | 84.81 | $86.51 | 358243 |
| 2022-10-26 | 84.53 | $90.09 | 433115 |
| 2022-10-25 | 84.07 | $88.18 | 229300 |
| 2022-10-24 | 83.64 | $87.54 | 267700 |
| 2022-10-21 | 83.30 | $85.51 | 288000 |
| 2022-10-20 | 83.00 | $84.46 | 327400 |
| 2022-10-19 | 82.98 | $84.70 | 249900 |
| 2022-10-18 | 83.06 | $85.36 | 276617 |
| 2022-10-17 | 83.08 | $86.34 | 221042 |
| 2022-10-14 | 83.08 | $82.90 | 262800 |
| 2022-10-13 | 83.17 | $85.48 | 364100 |
| 2022-10-12 | 83.15 | $83.57 | 191547 |
| 2022-10-11 | 83.19 | $85.34 | 361121 |
| 2022-10-10 | 83.14 | $85.38 | 332800 |
| 2022-10-07 | 83.23 | $82.50 | 337000 |
| 2022-10-06 | 83.46 | $83.93 | 333900 |
| 2022-10-05 | 83.60 | $84.12 | 413716 |
| 2022-10-04 | 83.74 | $83.28 | 293000 |
| 2022-10-03 | 83.75 | $81.45 | 295200 |
| 2022-09-30 | 83.80 | $79.50 | 401810 |
| 2022-09-29 | 84.03 | $80.95 | 248700 |
| 2022-09-28 | 84.25 | $81.00 | 255526 |
| 2022-09-27 | 84.43 | $79.55 | 175113 |
| 2022-09-26 | 84.81 | $80.62 | 201644 |
| 2022-09-23 | 85.12 | $79.64 | 527525 |
| 2022-09-22 | 85.66 | $84.02 | 280044 |
| 2022-09-21 | 85.94 | $86.34 | 306545 |
| 2022-09-20 | 86.10 | $85.64 | 245900 |
| 2022-09-19 | 86.30 | $86.41 | 274425 |
| 2022-09-16 | 86.52 | $84.77 | 807421 |
| 2022-09-15 | 86.84 | $84.95 | 284100 |
| 2022-09-14 | 87.10 | $84.33 | 209051 |
| 2022-09-13 | 87.31 | $84.38 | 209840 |
| 2022-09-12 | 87.55 | $87.17 | 293100 |
| 2022-09-09 | 87.58 | $87.12 | 157441 |
| 2022-09-08 | 87.53 | $86.76 | 157600 |
| 2022-09-07 | 87.53 | $86.96 | 233036 |
| 2022-09-06 | 87.45 | $83.48 | 264300 |
| 2022-09-02 | 87.57 | $82.48 | 214541 |
| 2022-09-01 | 87.69 | $84.01 | 406300 |
| 2022-08-31 | 87.68 | $85.30 | 157300 |
| 2022-08-30 | 87.72 | $84.69 | 173800 |
| 2022-08-29 | 87.84 | $87.03 | 165900 |
| 2022-08-26 | 87.59 | $86.93 | 183200 |
| 2022-08-25 | 87.22 | $90.50 | 184100 |
| 2022-08-24 | 86.70 | $89.59 | 113900 |
| 2022-08-23 | 86.19 | $89.42 | 165513 |
| 2022-08-22 | 85.71 | $89.74 | 163749 |
| 2022-08-19 | 85.16 | $90.71 | 206800 |
| 2022-08-18 | 84.56 | $91.24 | 298000 |
| 2022-08-17 | 83.90 | $90.06 | 277731 |
| 2022-08-16 | 83.22 | $88.54 | 179000 |
| 2022-08-15 | 82.60 | $89.27 | 208508 |
| 2022-08-12 | 81.86 | $87.84 | 107806 |
| 2022-08-11 | 81.23 | $86.11 | 139300 |
| 2022-08-10 | 80.61 | $86.75 | 155541 |
| 2022-08-09 | 79.96 | $85.31 | 163043 |
| 2022-08-08 | 79.38 | $85.89 | 139800 |
| 2022-08-05 | 78.76 | $84.87 | 138400 |
| 2022-08-04 | 78.27 | $83.87 | 170600 |
| 2022-08-03 | 77.83 | $85.97 | 247100 |
| 2022-08-02 | 77.25 | $87.23 | 283800 |
| 2022-08-01 | 76.65 | $81.87 | 272258 |
| 2022-07-29 | 76.34 | $79.69 | 149800 |
| 2022-07-28 | 76.03 | $79.95 | 135000 |
| 2022-07-27 | 75.81 | $79.54 | 157018 |
| 2022-07-26 | 75.53 | $79.69 | 98425 |
| 2022-07-25 | 75.34 | $78.77 | 108839 |
| 2022-07-22 | 75.16 | $78.77 | 190148 |
| 2022-07-21 | 74.87 | $78.03 | 199800 |
| 2022-07-20 | 74.56 | $76.46 | 193900 |
| 2022-07-19 | 74.29 | $76.02 | 215510 |
| 2022-07-18 | 74.19 | $74.52 | 156024 |
| 2022-07-15 | 74.10 | $75.33 | 173100 |
| 2022-07-14 | 74.01 | $73.63 | 117631 |
| 2022-07-13 | 73.97 | $73.69 | 133801 |
| 2022-07-12 | 73.97 | $73.87 | 192500 |
| 2022-07-11 | 74.07 | $73.47 | 169930 |
| 2022-07-08 | 74.21 | $75.06 | 136144 |
| 2022-07-07 | 74.28 | $75.10 | 144200 |
| 2022-07-06 | 74.52 | $74.24 | 224200 |
| 2022-07-05 | 74.78 | $75.25 | 273828 |
| 2022-07-01 | 74.98 | $75.69 | 209700 |
| 2022-06-30 | 75.21 | $73.47 | 286900 |
| 2022-06-29 | 75.44 | $75.58 | 149630 |
| 2022-06-28 | 75.72 | $73.92 | 154913 |
| 2022-06-27 | 76.14 | $75.91 | 149700 |
| 2022-06-24 | 76.38 | $75.25 | 352108 |
| 2022-06-23 | 76.59 | $72.92 | 156800 |
| 2022-06-22 | 76.87 | $71.84 | 213309 |
| 2022-06-21 | 77.25 | $71.06 | 409600 |
| 2022-06-17 | 77.65 | $74.00 | 463131 |
| 2022-06-16 | 77.90 | $72.79 | 240400 |
| 2022-06-15 | 78.21 | $73.51 | 233100 |
| 2022-06-14 | 78.61 | $72.77 | 299400 |
| 2022-06-13 | 78.91 | $73.65 | 198621 |
| 2022-06-10 | 79.16 | $75.87 | 130300 |
| 2022-06-09 | 79.26 | $76.27 | 164900 |
| 2022-06-08 | 79.27 | $76.50 | 219100 |
| 2022-06-07 | 79.32 | $79.83 | 152123 |
| 2022-06-06 | 79.16 | $79.53 | 154944 |
| 2022-06-03 | 78.98 | $79.21 | 143741 |
| 2022-06-02 | 78.91 | $80.26 | 143600 |
| 2022-06-01 | 78.85 | $78.14 | 235300 |
| 2022-05-31 | 78.86 | $81.17 | 231900 |
| 2022-05-27 | 78.75 | $82.41 | 163600 |
| 2022-05-26 | 78.65 | $80.60 | 195200 |
| 2022-05-25 | 78.72 | $79.47 | 169500 |
| 2022-05-24 | 78.82 | $78.55 | 237200 |
| 2022-05-23 | 79.04 | $79.43 | 326421 |
| 2022-05-20 | 79.25 | $79.03 | 211922 |
| 2022-05-19 | 79.36 | $78.93 | 178330 |
| 2022-05-18 | 79.78 | $79.12 | 249900 |
| 2022-05-17 | 80.18 | $81.54 | 190227 |
| 2022-05-16 | 80.34 | $78.62 | 149316 |
| 2022-05-13 | 80.61 | $78.80 | 232000 |
| 2022-05-12 | 80.93 | $77.87 | 189166 |
| 2022-05-11 | 81.26 | $76.35 | 216700 |
| 2022-05-10 | 81.56 | $77.45 | 213300 |
| 2022-05-09 | 81.96 | $76.74 | 389200 |
| 2022-05-06 | 82.48 | $75.98 | 368400 |
| 2022-05-05 | 83.08 | $77.76 | 342400 |
| 2022-05-04 | 83.59 | $78.94 | 304504 |
| 2022-05-03 | 84.10 | $78.40 | 244438 |
| 2022-05-02 | 84.68 | $79.10 | 294211 |
| 2022-04-29 | 85.44 | $80.33 | 332638 |
| 2022-04-28 | 85.92 | $81.97 | 401800 |
| 2022-04-27 | 86.29 | $81.50 | 546922 |
| 2022-04-26 | 86.66 | $82.84 | 345614 |
| 2022-04-25 | 86.87 | $83.79 | 378406 |
| 2022-04-22 | 87.01 | $81.18 | 316528 |
| 2022-04-21 | 87.22 | $87.30 | 229200 |
| 2022-04-20 | 87.11 | $87.05 | 286918 |
| 2022-04-19 | 87.12 | $84.82 | 173700 |
| 2022-04-18 | 87.25 | $83.93 | 352225 |
| 2022-04-14 | 87.40 | $85.35 | 223521 |
| 2022-04-13 | 87.52 | $84.45 | 287436 |
| 2022-04-12 | 87.63 | $82.41 | 476900 |
| 2022-04-11 | 87.74 | $85.42 | 238000 |
| 2022-04-08 | 87.65 | $87.00 | 237208 |
| 2022-04-07 | 87.54 | $88.05 | 294000 |
| 2022-04-06 | 87.44 | $88.00 | 225548 |
| 2022-04-05 | 87.41 | $89.14 | 299542 |
| 2022-04-04 | 87.32 | $89.98 | 833700 |
| 2022-04-01 | 87.12 | $94.23 | 385400 |
| 2022-03-31 | 86.68 | $90.01 | 507546 |
| 2022-03-30 | 86.43 | $89.35 | 213900 |
| 2022-03-29 | 86.19 | $88.91 | 220200 |
| 2022-03-28 | 85.89 | $87.04 | 105740 |
| 2022-03-25 | 85.74 | $86.51 | 172819 |
| 2022-03-24 | 85.52 | $85.43 | 181422 |
| 2022-03-23 | 85.22 | $85.13 | 170532 |
| 2022-03-22 | 84.85 | $87.23 | 132500 |
| 2022-03-21 | 84.44 | $87.34 | 175610 |
| 2022-03-18 | 84.06 | $87.02 | 387503 |
| 2022-03-17 | 83.71 | $87.81 | 181510 |
| 2022-03-16 | 83.37 | $86.51 | 218900 |
| 2022-03-15 | 83.07 | $84.64 | 215900 |
| 2022-03-14 | 82.71 | $83.61 | 189100 |
| 2022-03-11 | 82.44 | $84.82 | 182400 |
| 2022-03-10 | 82.14 | $85.99 | 156203 |
| 2022-03-09 | 81.59 | $87.46 | 296603 |
| 2022-03-08 | 80.88 | $87.44 | 227531 |
| 2022-03-07 | 80.06 | $85.99 | 232014 |
| 2022-03-04 | 79.40 | $85.39 | 119300 |
| 2022-03-03 | 78.80 | $84.98 | 224134 |
| 2022-03-02 | 78.27 | $84.50 | 217604 |
| 2022-03-01 | 77.77 | $82.86 | 273822 |
| 2022-02-28 | 77.40 | $84.04 | 241746 |
| 2022-02-25 | 76.90 | $82.19 | 158519 |
| 2022-02-24 | 76.46 | $79.51 | 145427 |
| 2022-02-23 | 76.19 | $77.75 | 138923 |
| 2022-02-22 | 76.05 | $78.96 | 165822 |
| 2022-02-18 | 75.96 | $79.79 | 198000 |
| 2022-02-17 | 75.74 | $79.92 | 170200 |
| 2022-02-16 | 75.54 | $80.95 | 144300 |
| 2022-02-15 | 75.29 | $80.57 | 177030 |
| 2022-02-14 | 75.13 | $77.57 | 279200 |
| 2022-02-11 | 75.28 | $78.05 | 235800 |
| 2022-02-10 | 75.39 | $78.98 | 538400 |
| 2022-02-09 | 75.36 | $74.99 | 208514 |
| 2022-02-08 | 75.64 | $73.17 | 171200 |
| 2022-02-07 | 76.03 | $70.96 | 215036 |
| 2022-02-04 | 76.50 | $72.89 | 180508 |
| 2022-02-03 | 76.94 | $73.43 | 216803 |
| 2022-02-02 | 77.43 | $74.32 | 229807 |
| 2022-02-01 | 77.90 | $74.57 | 340738 |
| 2022-01-31 | 78.44 | $75.43 | 305003 |
| 2022-01-28 | 78.86 | $73.99 | 304500 |
| 2022-01-27 | 79.35 | $73.41 | 291109 |
| 2022-01-26 | 79.93 | $74.00 | 282212 |
| 2022-01-25 | 80.49 | $75.12 | 322636 |
| 2022-01-24 | 80.94 | $77.00 | 505900 |
| 2022-01-21 | 81.18 | $75.52 | 190242 |
| 2022-01-20 | 81.51 | $75.89 | 121139 |
| 2022-01-19 | 81.72 | $76.00 | 172632 |
| 2022-01-18 | 81.77 | $77.39 | 194300 |
| 2022-01-14 | 81.80 | $80.43 | 151225 |
| 2022-01-13 | 81.58 | $80.28 | 133700 |
| 2022-01-12 | 81.47 | $78.41 | 177700 |
| 2022-01-11 | 81.50 | $80.63 | 164200 |
| 2022-01-10 | 81.40 | $80.99 | 172800 |
| 2022-01-07 | 81.31 | $80.29 | 180100 |
| 2022-01-06 | 81.21 | $81.77 | 196649 |
| 2022-01-05 | 81.13 | $83.07 | 183500 |
| 2022-01-04 | 80.97 | $83.86 | 173529 |
| 2022-01-03 | 80.68 | $85.27 | 224100 |
| 2021-12-31 | 80.19 | $83.96 | 169548 |
| 2021-12-30 | 79.82 | $83.71 | 117000 |
| 2021-12-29 | 79.37 | $85.08 | 172000 |
| 2021-12-28 | 78.93 | $85.07 | 250400 |
| 2021-12-27 | 78.54 | $84.14 | 265900 |
| 2021-12-23 | 78.22 | $81.80 | 161100 |
| 2021-12-22 | 78.19 | $82.14 | 254100 |
| 2021-12-21 | 78.17 | $80.14 | 207200 |
| 2021-12-20 | 78.27 | $77.04 | 260200 |
| 2021-12-17 | 78.43 | $77.89 | 1.6M |
| 2021-12-16 | 78.64 | $76.09 | 208100 |
| 2021-12-15 | 78.94 | $78.01 | 350100 |
| 2021-12-14 | 79.11 | $79.01 | 187900 |
| 2021-12-13 | 79.23 | $78.60 | 179845 |
| 2021-12-10 | 79.41 | $79.22 | 167500 |
| 2021-12-09 | 79.55 | $78.29 | 130021 |
| 2021-12-08 | 79.70 | $80.29 | 152700 |
| 2021-12-07 | 79.80 | $79.74 | 171700 |
| 2021-12-06 | 79.89 | $78.13 | 252000 |
| 2021-12-03 | 80.14 | $75.51 | 194945 |
| 2021-12-02 | 80.23 | $76.41 | 232500 |
| 2021-12-01 | 80.33 | $74.83 | 194799 |
| 2021-11-30 | 80.37 | $76.33 | 269100 |
| 2021-11-29 | 80.47 | $77.20 | 200236 |
| 2021-11-26 | 80.51 | $77.75 | 258021 |
| 2021-11-24 | 80.43 | $81.16 | 202700 |
| 2021-11-23 | 79.84 | $81.66 | 151600 |
| 2021-11-22 | 79.27 | $82.16 | 171100 |
| 2021-11-19 | 78.63 | $80.34 | 240247 |
| 2021-11-18 | 78.22 | $82.01 | 282400 |
| 2021-11-17 | 77.80 | $82.09 | 195100 |
| 2021-11-16 | 77.30 | $81.56 | 210300 |
| 2021-11-15 | 76.91 | $81.40 | 255945 |
| 2021-11-12 | 76.53 | $82.16 | 131301 |
| 2021-11-11 | 76.06 | $81.95 | 219447 |
| 2021-11-10 | 75.60 | $81.30 | 155210 |
| 2021-11-09 | 75.15 | $82.25 | 190900 |
| 2021-11-08 | 74.66 | $81.52 | 208228 |
| 2021-11-05 | 74.15 | $83.13 | 426243 |
| 2021-11-04 | 73.62 | $77.37 | 140000 |
| 2021-11-03 | 73.36 | $78.34 | 329900 |
| 2021-11-02 | 73.13 | $75.78 | 282426 |
| 2021-11-01 | 73.10 | $78.28 | 305906 |
| 2021-10-29 | 72.97 | $78.01 | 533900 |
| 2021-10-28 | 72.85 | $76.18 | 1.0M |
| 2021-10-27 | 72.78 | $69.25 | 428530 |
| 2021-10-26 | 73.08 | $70.32 | 513105 |
| 2021-10-25 | 73.33 | $69.43 | 536620 |
| 2021-10-22 | 73.71 | $72.15 | 296810 |
| 2021-10-21 | 73.87 | $73.47 | 603400 |
| 2021-10-20 | 73.99 | $72.09 | 482543 |
| 2021-10-19 | 74.25 | $73.87 | 197017 |
| 2021-10-18 | 74.39 | $73.74 | 277729 |
| 2021-10-15 | 74.55 | $72.84 | 175700 |
| 2021-10-14 | 74.80 | $72.73 | 152430 |
| 2021-10-13 | 75.11 | $72.27 | 163936 |
| 2021-10-12 | 75.38 | $72.39 | 156605 |
| 2021-10-11 | 75.72 | $71.30 | 207837 |
| 2021-10-08 | 76.17 | $72.51 | 179800 |
| 2021-10-07 | 76.55 | $72.30 | 308200 |
| 2021-10-06 | 76.94 | $73.65 | 285400 |
| 2021-10-05 | 77.31 | $75.29 | 214200 |
| 2021-10-04 | 77.61 | $75.54 | 226200 |
| 2021-10-01 | 77.98 | $75.62 | 263729 |
| 2021-09-30 | 78.36 | $74.89 | 172100 |
| 2021-09-29 | 78.76 | $75.18 | 201800 |
| 2021-09-28 | 79.08 | $75.42 | 132000 |
| 2021-09-27 | 79.38 | $76.93 | 196300 |
| 2021-09-24 | 79.65 | $75.40 | 327711 |
| 2021-09-23 | 79.87 | $75.91 | 160900 |
| 2021-09-22 | 80.11 | $77.13 | 211238 |
| 2021-09-21 | 80.32 | $76.77 | 134522 |
| 2021-09-20 | 80.59 | $76.83 | 191344 |
| 2021-09-17 | 80.83 | $77.98 | 679200 |
| 2021-09-16 | 80.91 | $78.91 | 155400 |
| 2021-09-15 | 80.95 | $77.69 | 284100 |
| 2021-09-14 | 81.16 | $79.13 | 137800 |
| 2021-09-13 | 81.37 | $80.38 | 173010 |
| 2021-09-10 | 81.53 | $80.08 | 203146 |
| 2021-09-09 | 81.73 | $80.07 | 157206 |
| 2021-09-08 | 81.91 | $81.05 | 171500 |
| 2021-09-07 | 82.07 | $81.33 | 114288 |
| 2021-09-03 | 82.23 | $82.86 | 135110 |
| 2021-09-02 | 82.33 | $83.19 | 75502 |
| 2021-09-01 | 82.39 | $82.95 | 108700 |
| 2021-08-31 | 82.42 | $81.67 | 130400 |
| 2021-08-30 | 82.60 | $81.36 | 96829 |
| 2021-08-27 | 82.75 | $82.31 | 199666 |
| 2021-08-26 | 82.88 | $79.88 | 153600 |
| 2021-08-25 | 83.06 | $80.58 | 134236 |
| 2021-08-24 | 83.36 | $81.43 | 131943 |
| 2021-08-23 | 83.56 | $82.07 | 167827 |
| 2021-08-20 | 83.71 | $81.59 | 157234 |
| 2021-08-19 | 83.95 | $79.62 | 249727 |
| 2021-08-18 | 84.21 | $79.81 | 185000 |
| 2021-08-17 | 84.53 | $81.83 | 201800 |
| 2021-08-16 | 84.79 | $83.35 | 78400 |
| 2021-08-13 | 84.93 | $83.59 | 84100 |
| 2021-08-12 | 85.10 | $84.14 | 176117 |
| 2021-08-11 | 85.23 | $83.54 | 150200 |
| 2021-08-10 | 85.42 | $84.25 | 120811 |
| 2021-08-09 | 85.59 | $84.61 | 96700 |
| 2021-08-06 | 85.82 | $84.91 | 153300 |
| 2021-08-05 | 85.95 | $84.27 | 129500 |
| 2021-08-04 | 86.10 | $83.50 | 118823 |
| 2021-08-03 | 86.36 | $85.26 | 178300 |
| 2021-08-02 | 86.49 | $84.38 | 152000 |
| 2021-07-30 | 86.71 | $85.07 | 248730 |
| 2021-07-29 | 86.90 | $83.41 | 241846 |
| 2021-07-28 | 87.06 | $86.51 | 147620 |
| 2021-07-27 | 87.14 | $85.52 | 128000 |
| 2021-07-26 | 87.32 | $85.08 | 129443 |
| 2021-07-23 | 87.45 | $86.27 | 94437 |
| 2021-07-22 | 87.48 | $84.81 | 122500 |
| 2021-07-21 | 87.51 | $86.37 | 135639 |
| 2021-07-20 | 87.44 | $86.95 | 284022 |
| 2021-07-19 | 87.31 | $86.19 | 149517 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
166.68
2026-07-17
Close Price
$171.28
Vol: 703661
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
72.85
Average
119.52
Maximum
208.02
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 166.68 | $171.28 | 703661 |
| 2026-07-16 | 166.20 | $172.89 | 600615 |
| 2026-07-15 | 165.49 | $167.38 | 462300 |
| 2026-07-14 | 165.30 | $166.73 | 434536 |
| 2026-07-13 | 165.15 | $168.39 | 291662 |
| 2026-07-10 | 164.80 | $168.59 | 326600 |
| 2026-07-09 | 164.41 | $168.92 | 417701 |
| 2026-07-08 | 163.93 | $169.93 | 469700 |
| 2026-07-07 | 163.30 | $170.87 | 785900 |
| 2026-07-06 | 162.50 | $166.83 | 459042 |
| 2026-07-02 | 162.05 | $168.22 | 639424 |
| 2026-07-01 | 161.40 | $164.82 | 773100 |
| 2026-06-30 | 161.03 | $160.30 | 860413 |
| 2026-06-29 | 161.11 | $158.19 | 833271 |
| 2026-06-26 | 161.42 | $163.05 | 8.1M |
| 2026-06-25 | 161.25 | $165.74 | 935000 |
| 2026-06-24 | 160.78 | $164.07 | 1.0M |
| 2026-06-23 | 160.43 | $158.89 | 924400 |
| 2026-06-22 | 160.59 | $156.78 | 889206 |
| 2026-06-18 | 160.99 | $153.65 | 2.2M |
| 2026-06-17 | 161.76 | $155.84 | 1.1M |
| 2026-06-16 | 162.39 | $156.93 | 780625 |
| 2026-06-15 | 162.96 | $150.71 | 705431 |
| 2026-06-12 | 164.25 | $149.37 | 1.3M |
| 2026-06-11 | 165.82 | $147.13 | 2.2M |
| 2026-06-10 | 167.79 | $151.65 | 1.1M |
| 2026-06-09 | 169.49 | $155.25 | 1.1M |
| 2026-06-08 | 170.98 | $156.42 | 2.4M |
| 2026-06-05 | 172.52 | $170.30 | 482427 |
| 2026-06-04 | 172.75 | $164.29 | 643300 |
| 2026-06-03 | 173.64 | $166.68 | 574903 |
| 2026-06-02 | 174.37 | $165.70 | 448500 |
| 2026-06-01 | 175.29 | $165.00 | 574436 |
| 2026-05-29 | 176.37 | $167.65 | 571425 |
| 2026-05-28 | 177.29 | $170.94 | 442400 |
| 2026-05-27 | 177.95 | $171.97 | 432837 |
| 2026-05-26 | 178.58 | $172.42 | 434622 |
| 2026-05-22 | 179.23 | $171.94 | 447117 |
| 2026-05-21 | 180.00 | $171.68 | 823600 |
| 2026-05-20 | 180.88 | $178.26 | 377100 |
| 2026-05-19 | 181.15 | $175.89 | 487645 |
| 2026-05-18 | 181.71 | $176.66 | 424211 |
| 2026-05-15 | 182.24 | $177.67 | 526801 |
| 2026-05-14 | 182.72 | $179.26 | 786400 |
| 2026-05-13 | 183.08 | $178.00 | 749237 |
| 2026-05-12 | 183.62 | $176.04 | 629219 |
| 2026-05-11 | 184.41 | $169.41 | 798500 |
| 2026-05-08 | 185.99 | $171.45 | 713024 |
| 2026-05-07 | 187.52 | $174.30 | 634300 |
| 2026-05-06 | 188.92 | $175.93 | 653447 |
| 2026-05-05 | 190.28 | $175.95 | 598900 |
| 2026-05-04 | 191.79 | $182.03 | 448900 |
| 2026-05-01 | 192.82 | $183.72 | 838126 |
| 2026-04-30 | 193.78 | $186.69 | 590200 |
| 2026-04-29 | 194.52 | $186.40 | 370100 |
| 2026-04-28 | 195.38 | $188.30 | 347700 |
| 2026-04-27 | 196.12 | $189.94 | 386428 |
| 2026-04-24 | 196.78 | $189.16 | 398248 |
| 2026-04-23 | 197.58 | $189.34 | 442340 |
| 2026-04-22 | 198.44 | $186.22 | 589113 |
| 2026-04-21 | 199.73 | $191.74 | 799941 |
| 2026-04-20 | 200.57 | $197.55 | 257116 |
| 2026-04-17 | 200.89 | $200.11 | 244300 |
| 2026-04-16 | 200.97 | $197.72 | 158900 |
| 2026-04-15 | 201.31 | $197.92 | 186704 |
| 2026-04-14 | 201.67 | $198.45 | 256131 |
| 2026-04-13 | 202.01 | $200.30 | 221900 |
| 2026-04-10 | 202.19 | $199.02 | 253537 |
| 2026-04-09 | 202.52 | $201.56 | 396400 |
| 2026-04-08 | 202.63 | $204.79 | 427300 |
| 2026-04-07 | 202.40 | $200.39 | 267425 |
| 2026-04-06 | 202.61 | $197.98 | 162300 |
| 2026-04-02 | 203.10 | $196.62 | 366300 |
| 2026-04-01 | 203.78 | $200.10 | 442900 |
| 2026-03-31 | 204.16 | $201.50 | 559932 |
| 2026-03-30 | 204.44 | $200.41 | 455001 |
| 2026-03-27 | 204.87 | $200.66 | 346100 |
| 2026-03-26 | 205.31 | $201.99 | 389900 |
| 2026-03-25 | 205.66 | $203.89 | 408700 |
| 2026-03-24 | 205.85 | $202.92 | 282238 |
| 2026-03-23 | 206.16 | $202.43 | 310800 |
| 2026-03-20 | 206.55 | $200.08 | 673100 |
| 2026-03-19 | 207.23 | $202.49 | 299446 |
| 2026-03-18 | 207.73 | $204.96 | 350103 |
| 2026-03-17 | 208.02 | $210.38 | 382100 |
| 2026-03-16 | 207.77 | $209.46 | 272607 |
| 2026-03-13 | 207.60 | $209.71 | 370900 |
| 2026-03-12 | 207.37 | $208.36 | 405116 |
| 2026-03-11 | 207.27 | $210.43 | 256200 |
| 2026-03-10 | 206.94 | $209.65 | 322640 |
| 2026-03-09 | 206.65 | $209.97 | 269943 |
| 2026-03-06 | 206.30 | $207.23 | 231518 |
| 2026-03-05 | 206.20 | $207.30 | 243700 |
| 2026-03-04 | 206.09 | $212.05 | 289107 |
| 2026-03-03 | 205.46 | $213.13 | 255509 |
| 2026-03-02 | 204.65 | $215.83 | 289037 |
| 2026-02-27 | 203.48 | $214.17 | 461109 |
| 2026-02-26 | 202.35 | $212.65 | 415106 |
| 2026-02-25 | 201.27 | $213.84 | 324817 |
| 2026-02-24 | 199.94 | $212.39 | 415534 |
| 2026-02-23 | 198.63 | $214.17 | 483148 |
| 2026-02-20 | 197.00 | $210.64 | 386900 |
| 2026-02-19 | 195.56 | $204.78 | 416340 |
| 2026-02-18 | 194.59 | $209.96 | 455200 |
| 2026-02-17 | 192.97 | $212.47 | 432400 |
| 2026-02-13 | 190.92 | $213.34 | 435529 |
| 2026-02-12 | 188.56 | $214.41 | 648407 |
| 2026-02-11 | 185.84 | $211.92 | 552752 |
| 2026-02-10 | 183.10 | $203.93 | 373100 |
| 2026-02-09 | 180.90 | $199.29 | 755300 |
| 2026-02-06 | 178.97 | $197.80 | 539700 |
| 2026-02-05 | 176.98 | $197.16 | 1.1M |
| 2026-02-04 | 174.86 | $173.18 | 497110 |
| 2026-02-03 | 175.04 | $173.60 | 315300 |
| 2026-02-02 | 175.19 | $172.56 | 346643 |
| 2026-01-30 | 175.47 | $171.66 | 460140 |
| 2026-01-29 | 175.87 | $170.06 | 455218 |
| 2026-01-28 | 176.48 | $171.80 | 350100 |
| 2026-01-27 | 176.97 | $171.99 | 312200 |
| 2026-01-26 | 177.49 | $178.15 | 265900 |
| 2026-01-23 | 177.42 | $175.46 | 384330 |
| 2026-01-22 | 177.63 | $174.99 | 325648 |
| 2026-01-21 | 177.91 | $177.88 | 362451 |
| 2026-01-20 | 177.91 | $177.41 | 285431 |
| 2026-01-16 | 177.97 | $180.57 | 467010 |
| 2026-01-15 | 177.69 | $183.54 | 430525 |
| 2026-01-14 | 177.08 | $177.58 | 297607 |
| 2026-01-13 | 177.02 | $177.87 | 311600 |
| 2026-01-12 | 176.93 | $176.73 | 221500 |
| 2026-01-09 | 176.96 | $173.87 | 167200 |
| 2026-01-08 | 177.28 | $176.21 | 208200 |
| 2026-01-07 | 177.39 | $178.38 | 329129 |
| 2026-01-06 | 177.29 | $179.65 | 304833 |
| 2026-01-05 | 177.04 | $176.52 | 298200 |
| 2026-01-02 | 177.10 | $173.92 | 186629 |
| 2025-12-31 | 177.43 | $174.20 | 422132 |
| 2025-12-30 | 177.77 | $176.72 | 409621 |
| 2025-12-29 | 177.88 | $176.33 | 214800 |
| 2025-12-26 | 178.04 | $176.44 | 151935 |
| 2025-12-24 | 178.21 | $176.66 | 215700 |
| 2025-12-23 | 178.37 | $178.60 | 372838 |
| 2025-12-22 | 178.35 | $179.03 | 660032 |
| 2025-12-19 | 178.28 | $181.39 | 864900 |
| 2025-12-18 | 177.95 | $176.95 | 348805 |
| 2025-12-17 | 178.06 | $176.57 | 456200 |
| 2025-12-16 | 178.21 | $175.36 | 493901 |
| 2025-12-15 | 178.51 | $177.09 | 362780 |
| 2025-12-12 | 178.66 | $175.63 | 261744 |
| 2025-12-11 | 178.98 | $174.15 | 304932 |
| 2025-12-10 | 179.49 | $173.58 | 441300 |
| 2025-12-09 | 180.12 | $174.14 | 280963 |
| 2025-12-08 | 180.74 | $175.39 | 226317 |
| 2025-12-05 | 181.31 | $177.97 | 194116 |
| 2025-12-04 | 181.66 | $177.94 | 287203 |
| 2025-12-03 | 182.05 | $178.99 | 395822 |
| 2025-12-02 | 182.37 | $181.15 | 345400 |
| 2025-12-01 | 182.50 | $183.63 | 344035 |
| 2025-11-28 | 182.38 | $185.54 | 124500 |
| 2025-11-26 | 182.05 | $186.96 | 315800 |
| 2025-11-25 | 181.53 | $187.53 | 448123 |
| 2025-11-24 | 180.90 | $184.58 | 433826 |
| 2025-11-21 | 180.51 | $184.99 | 402500 |
| 2025-11-20 | 180.04 | $179.34 | 314039 |
| 2025-11-19 | 180.12 | $178.71 | 349800 |
| 2025-11-18 | 180.27 | $178.50 | 330837 |
| 2025-11-17 | 180.45 | $177.56 | 346700 |
| 2025-11-14 | 180.76 | $177.89 | 266000 |
| 2025-11-13 | 181.06 | $177.30 | 449361 |
| 2025-11-12 | 181.45 | $179.79 | 575300 |
| 2025-11-11 | 181.63 | $179.80 | 427734 |
| 2025-11-10 | 181.82 | $181.52 | 633200 |
| 2025-11-07 | 181.85 | $179.97 | 699000 |
| 2025-11-06 | 182.05 | $182.91 | 701358 |
| 2025-11-05 | 181.96 | $189.93 | 718200 |
| 2025-11-04 | 181.12 | $183.98 | 1.0M |
| 2025-11-03 | 180.82 | $183.88 | 442200 |
| 2025-10-31 | 180.50 | $180.10 | 904028 |
| 2025-10-30 | 180.54 | $180.31 | 305300 |
| 2025-10-29 | 180.56 | $182.70 | 318200 |
| 2025-10-28 | 180.34 | $185.64 | 316715 |
| 2025-10-27 | 179.78 | $186.50 | 563100 |
| 2025-10-24 | 179.07 | $186.05 | 484800 |
| 2025-10-23 | 178.34 | $185.37 | 452822 |
| 2025-10-22 | 177.60 | $184.79 | 523400 |
| 2025-10-21 | 176.84 | $183.15 | 240800 |
| 2025-10-20 | 176.18 | $185.40 | 324625 |
| 2025-10-17 | 175.21 | $182.04 | 354900 |
| 2025-10-16 | 174.49 | $179.47 | 284828 |
| 2025-10-15 | 173.96 | $177.94 | 389700 |
| 2025-10-14 | 173.54 | $178.00 | 381500 |
| 2025-10-13 | 173.08 | $177.01 | 257130 |
| 2025-10-10 | 172.66 | $175.34 | 384900 |
| 2025-10-09 | 172.38 | $175.93 | 376300 |
| 2025-10-08 | 172.01 | $176.35 | 375900 |
| 2025-10-07 | 171.55 | $176.50 | 345100 |
| 2025-10-06 | 171.03 | $177.22 | 428700 |
| 2025-10-03 | 170.38 | $175.40 | 335600 |
| 2025-10-02 | 169.85 | $173.93 | 311500 |
| 2025-10-01 | 169.42 | $174.45 | 328854 |
| 2025-09-30 | 168.89 | $172.77 | 307249 |
| 2025-09-29 | 168.48 | $171.55 | 283020 |
| 2025-09-26 | 168.15 | $172.50 | 250627 |
| 2025-09-25 | 167.70 | $169.97 | 353000 |
| 2025-09-24 | 167.46 | $170.32 | 327900 |
| 2025-09-23 | 167.16 | $166.76 | 267400 |
| 2025-09-22 | 167.20 | $166.82 | 238933 |
| 2025-09-19 | 167.24 | $164.29 | 1.1M |
| 2025-09-18 | 167.55 | $167.07 | 239400 |
| 2025-09-17 | 167.60 | $165.94 | 541700 |
| 2025-09-16 | 167.77 | $164.34 | 300915 |
| 2025-09-15 | 168.13 | $166.22 | 269208 |
| 2025-09-12 | 168.34 | $167.99 | 214200 |
| 2025-09-11 | 168.37 | $168.95 | 278900 |
| 2025-09-10 | 168.31 | $166.15 | 323400 |
| 2025-09-09 | 168.54 | $169.57 | 437008 |
| 2025-09-08 | 168.43 | $174.12 | 414405 |
| 2025-09-05 | 167.83 | $173.99 | 352147 |
| 2025-09-04 | 167.18 | $173.00 | 286101 |
| 2025-09-03 | 166.57 | $171.65 | 303807 |
| 2025-09-02 | 166.04 | $172.53 | 326600 |
| 2025-08-29 | 165.35 | $171.78 | 407300 |
| 2025-08-28 | 164.68 | $172.60 | 351941 |
| 2025-08-27 | 163.84 | $172.19 | 366652 |
| 2025-08-26 | 162.96 | $170.68 | 326000 |
| 2025-08-25 | 162.15 | $169.96 | 283900 |
| 2025-08-22 | 161.33 | $172.44 | 585100 |
| 2025-08-21 | 160.16 | $169.24 | 246808 |
| 2025-08-20 | 159.20 | $169.01 | 352400 |
| 2025-08-19 | 158.17 | $167.02 | 275700 |
| 2025-08-18 | 157.24 | $164.06 | 363871 |
| 2025-08-15 | 156.52 | $166.17 | 393004 |
| 2025-08-14 | 155.50 | $166.00 | 253900 |
| 2025-08-13 | 154.40 | $166.27 | 345400 |
| 2025-08-12 | 153.15 | $163.54 | 491600 |
| 2025-08-11 | 152.06 | $161.70 | 569215 |
| 2025-08-08 | 151.04 | $160.63 | 372700 |
| 2025-08-07 | 150.03 | $159.26 | 454936 |
| 2025-08-06 | 149.06 | $158.13 | 336246 |
| 2025-08-05 | 148.10 | $157.92 | 534800 |
| 2025-08-04 | 147.07 | $154.94 | 384500 |
| 2025-08-01 | 146.24 | $151.75 | 558400 |
| 2025-07-31 | 145.66 | $150.00 | 506921 |
| 2025-07-30 | 145.21 | $150.38 | 480800 |
| 2025-07-29 | 144.66 | $151.01 | 457400 |
| 2025-07-28 | 143.99 | $147.78 | 860000 |
| 2025-07-25 | 143.60 | $150.06 | 1.3M |
| 2025-07-24 | 142.92 | $137.77 | 734409 |
| 2025-07-23 | 143.46 | $139.25 | 634400 |
| 2025-07-22 | 143.90 | $136.36 | 444100 |
| 2025-07-21 | 144.69 | $137.32 | 357419 |
| 2025-07-18 | 145.47 | $136.80 | 275922 |
| 2025-07-17 | 146.38 | $138.85 | 518511 |
| 2025-07-16 | 147.18 | $139.85 | 285400 |
| 2025-07-15 | 147.95 | $141.18 | 285034 |
| 2025-07-14 | 148.66 | $145.75 | 230800 |
| 2025-07-11 | 148.97 | $143.98 | 220861 |
| 2025-07-10 | 149.49 | $145.73 | 214200 |
| 2025-07-09 | 149.89 | $146.71 | 203500 |
| 2025-07-08 | 150.22 | $145.83 | 356039 |
| 2025-07-07 | 150.68 | $147.57 | 253100 |
| 2025-07-03 | 151.01 | $150.18 | 183400 |
| 2025-07-02 | 151.10 | $148.91 | 341000 |
| 2025-07-01 | 151.33 | $150.79 | 396415 |
| 2025-06-30 | 151.38 | $154.26 | 454905 |
| 2025-06-27 | 151.08 | $153.35 | 566500 |
| 2025-06-26 | 150.84 | $153.79 | 313200 |
| 2025-06-25 | 150.53 | $152.52 | 258700 |
| 2025-06-24 | 150.32 | $153.57 | 248522 |
| 2025-06-23 | 149.98 | $152.17 | 318214 |
| 2025-06-20 | 149.75 | $153.54 | 638300 |
| 2025-06-18 | 149.35 | $156.36 | 319200 |
| 2025-06-17 | 148.61 | $153.85 | 418921 |
| 2025-06-16 | 148.06 | $152.63 | 292747 |
| 2025-06-13 | 147.58 | $151.24 | 322700 |
| 2025-06-12 | 147.20 | $151.24 | 358312 |
| 2025-06-11 | 146.77 | $149.46 | 361103 |
| 2025-06-10 | 146.49 | $148.75 | 360700 |
| 2025-06-09 | 146.25 | $149.79 | 412833 |
| 2025-06-06 | 145.88 | $152.38 | 291400 |
| 2025-06-05 | 145.19 | $151.69 | 241452 |
| 2025-06-04 | 144.51 | $151.41 | 326326 |
| 2025-06-03 | 143.78 | $150.63 | 494600 |
| 2025-06-02 | 143.06 | $148.05 | 461000 |
| 2025-05-30 | 142.54 | $147.26 | 347119 |
| 2025-05-29 | 142.04 | $146.54 | 426736 |
| 2025-05-28 | 141.57 | $146.31 | 359000 |
| 2025-05-27 | 141.07 | $147.46 | 235500 |
| 2025-05-23 | 140.39 | $144.55 | 263055 |
| 2025-05-22 | 139.95 | $144.65 | 232521 |
| 2025-05-21 | 139.46 | $146.06 | 338701 |
| 2025-05-20 | 138.77 | $149.15 | 206549 |
| 2025-05-19 | 137.67 | $147.70 | 607500 |
| 2025-05-16 | 136.62 | $149.75 | 421700 |
| 2025-05-15 | 135.24 | $147.04 | 478644 |
| 2025-05-14 | 133.99 | $144.79 | 1.3M |
| 2025-05-13 | 132.86 | $143.56 | 599143 |
| 2025-05-12 | 131.73 | $141.57 | 516400 |
| 2025-05-09 | 130.69 | $136.68 | 240742 |
| 2025-05-08 | 130.06 | $136.28 | 313100 |
| 2025-05-07 | 129.41 | $136.94 | 489500 |
| 2025-05-06 | 128.62 | $133.56 | 289924 |
| 2025-05-05 | 128.10 | $131.78 | 456969 |
| 2025-05-02 | 127.71 | $132.32 | 493804 |
| 2025-05-01 | 127.22 | $128.11 | 434014 |
| 2025-04-30 | 127.13 | $128.99 | 482400 |
| 2025-04-29 | 126.93 | $128.12 | 444418 |
| 2025-04-28 | 126.81 | $127.07 | 401903 |
| 2025-04-25 | 126.78 | $126.04 | 252230 |
| 2025-04-24 | 126.86 | $124.87 | 370000 |
| 2025-04-23 | 127.07 | $124.14 | 391812 |
| 2025-04-22 | 127.38 | $122.06 | 346150 |
| 2025-04-21 | 127.94 | $119.93 | 483641 |
| 2025-04-17 | 128.78 | $127.98 | 405900 |
| 2025-04-16 | 128.86 | $128.18 | 270016 |
| 2025-04-15 | 128.93 | $129.09 | 280745 |
| 2025-04-14 | 128.92 | $129.94 | 367100 |
| 2025-04-11 | 128.81 | $127.96 | 351400 |
| 2025-04-10 | 128.90 | $127.69 | 321635 |
| 2025-04-09 | 129.03 | $129.29 | 733763 |
| 2025-04-08 | 129.00 | $123.75 | 727206 |
| 2025-04-07 | 129.55 | $124.63 | 795219 |
| 2025-04-04 | 130.07 | $129.33 | 810900 |
| 2025-04-03 | 130.15 | $133.90 | 779813 |
| 2025-04-02 | 129.75 | $132.25 | 331000 |
| 2025-04-01 | 129.49 | $130.45 | 320000 |
| 2025-03-31 | 129.39 | $129.40 | 479231 |
| 2025-03-28 | 129.39 | $128.74 | 305417 |
| 2025-03-27 | 129.45 | $128.44 | 550509 |
| 2025-03-26 | 129.56 | $128.79 | 433900 |
| 2025-03-25 | 129.64 | $130.01 | 367900 |
| 2025-03-24 | 129.60 | $130.40 | 345550 |
| 2025-03-21 | 129.52 | $128.24 | 1.5M |
| 2025-03-20 | 129.65 | $129.59 | 342502 |
| 2025-03-19 | 129.66 | $130.79 | 287000 |
| 2025-03-18 | 129.54 | $129.59 | 251800 |
| 2025-03-17 | 129.54 | $129.82 | 351904 |
| 2025-03-14 | 129.51 | $125.40 | 309700 |
| 2025-03-13 | 129.94 | $125.47 | 239747 |
| 2025-03-12 | 130.41 | $125.66 | 375541 |
| 2025-03-11 | 130.91 | $128.35 | 452100 |
| 2025-03-10 | 131.18 | $130.30 | 425236 |
| 2025-03-07 | 131.27 | $130.33 | 314600 |
| 2025-03-06 | 131.37 | $128.96 | 320630 |
| 2025-03-05 | 131.62 | $131.50 | 415700 |
| 2025-03-04 | 131.64 | $129.52 | 358400 |
| 2025-03-03 | 131.86 | $129.87 | 568300 |
| 2025-02-28 | 132.07 | $129.15 | 750500 |
| 2025-02-27 | 132.38 | $132.66 | 455100 |
| 2025-02-26 | 132.35 | $132.87 | 531414 |
| 2025-02-25 | 132.29 | $135.90 | 568800 |
| 2025-02-24 | 131.91 | $129.09 | 307300 |
| 2025-02-21 | 132.21 | $126.34 | 343000 |
| 2025-02-20 | 132.83 | $127.47 | 406600 |
| 2025-02-19 | 133.39 | $127.12 | 277817 |
| 2025-02-18 | 134.05 | $128.07 | 274843 |
| 2025-02-14 | 134.68 | $128.01 | 416200 |
| 2025-02-13 | 135.38 | $129.57 | 407304 |
| 2025-02-12 | 135.99 | $126.12 | 350300 |
| 2025-02-11 | 137.03 | $129.08 | 402826 |
| 2025-02-10 | 137.87 | $129.23 | 572700 |
| 2025-02-07 | 138.78 | $131.00 | 774208 |
| 2025-02-06 | 139.60 | $135.91 | 1.1M |
| 2025-02-05 | 139.99 | $148.86 | 852586 |
| 2025-02-04 | 139.05 | $145.37 | 437447 |
| 2025-02-03 | 138.39 | $142.42 | 482127 |
| 2025-01-31 | 137.96 | $139.66 | 982900 |
| 2025-01-30 | 137.79 | $142.80 | 440340 |
| 2025-01-29 | 137.26 | $140.58 | 399500 |
| 2025-01-28 | 136.91 | $140.37 | 298313 |
| 2025-01-27 | 136.54 | $140.78 | 374500 |
| 2025-01-24 | 136.10 | $138.65 | 235745 |
| 2025-01-23 | 135.83 | $137.59 | 282200 |
| 2025-01-22 | 135.64 | $136.81 | 320409 |
| 2025-01-21 | 135.52 | $139.33 | 332200 |
| 2025-01-17 | 135.12 | $136.79 | 543740 |
| 2025-01-16 | 134.95 | $136.33 | 392313 |
| 2025-01-15 | 134.80 | $134.58 | 266036 |
| 2025-01-14 | 134.82 | $133.50 | 257500 |
| 2025-01-13 | 134.96 | $132.34 | 290736 |
| 2025-01-10 | 135.24 | $130.95 | 360735 |
| 2025-01-08 | 135.69 | $133.18 | 334011 |
| 2025-01-07 | 135.95 | $130.84 | 475700 |
| 2025-01-06 | 136.49 | $130.06 | 619800 |
| 2025-01-03 | 137.17 | $132.50 | 413605 |
| 2025-01-02 | 137.66 | $132.87 | 396135 |
| 2024-12-31 | 138.17 | $132.86 | 380310 |
| 2024-12-30 | 138.72 | $132.78 | 348026 |
| 2024-12-27 | 139.35 | $133.98 | 220400 |
| 2024-12-26 | 139.91 | $135.30 | 181800 |
| 2024-12-24 | 140.40 | $134.72 | 107900 |
| 2024-12-23 | 141.00 | $133.85 | 275400 |
| 2024-12-20 | 141.75 | $134.59 | 1.0M |
| 2024-12-19 | 142.50 | $135.12 | 310600 |
| 2024-12-18 | 143.28 | $136.41 | 358414 |
| 2024-12-17 | 144.00 | $140.00 | 314359 |
| 2024-12-16 | 144.43 | $142.36 | 192200 |
| 2024-12-13 | 144.64 | $142.42 | 300824 |
| 2024-12-12 | 144.88 | $141.28 | 297347 |
| 2024-12-11 | 145.26 | $142.89 | 257336 |
| 2024-12-10 | 145.51 | $143.31 | 287968 |
| 2024-12-09 | 145.74 | $142.14 | 229225 |
| 2024-12-06 | 146.12 | $144.23 | 268422 |
| 2024-12-05 | 146.31 | $143.53 | 237025 |
| 2024-12-04 | 146.61 | $145.62 | 273360 |
| 2024-12-03 | 146.71 | $144.45 | 399125 |
| 2024-12-02 | 146.95 | $145.15 | 248414 |
| 2024-11-29 | 147.14 | $146.21 | 176521 |
| 2024-11-27 | 147.24 | $145.98 | 311700 |
| 2024-11-26 | 147.37 | $146.34 | 302162 |
| 2024-11-25 | 147.48 | $145.20 | 356000 |
| 2024-11-22 | 147.72 | $146.36 | 334907 |
| 2024-11-21 | 147.86 | $147.35 | 278200 |
| 2024-11-20 | 147.91 | $144.66 | 349200 |
| 2024-11-19 | 148.26 | $144.56 | 310500 |
| 2024-11-18 | 148.65 | $144.32 | 266413 |
| 2024-11-15 | 149.10 | $143.49 | 370700 |
| 2024-11-14 | 149.69 | $145.68 | 303206 |
| 2024-11-13 | 150.11 | $148.79 | 371776 |
| 2024-11-12 | 150.25 | $149.11 | 295451 |
| 2024-11-11 | 150.37 | $151.59 | 369200 |
| 2024-11-08 | 150.24 | $148.15 | 431298 |
| 2024-11-07 | 150.46 | $148.56 | 712244 |
| 2024-11-06 | 150.67 | $143.00 | 2.0M |
| 2024-11-05 | 151.47 | $153.37 | 341049 |
| 2024-11-04 | 151.27 | $153.39 | 611409 |
| 2024-11-01 | 151.05 | $154.33 | 302765 |
| 2024-10-31 | 150.70 | $154.99 | 425100 |
| 2024-10-30 | 150.25 | $156.01 | 330006 |
| 2024-10-29 | 149.65 | $156.91 | 496000 |
| 2024-10-28 | 148.88 | $151.87 | 384500 |
| 2024-10-25 | 148.57 | $152.82 | 500733 |
| 2024-10-24 | 148.12 | $148.85 | 758847 |
| 2024-10-23 | 148.04 | $149.98 | 287600 |
| 2024-10-22 | 147.84 | $148.79 | 382825 |
| 2024-10-21 | 147.74 | $147.72 | 304700 |
| 2024-10-18 | 147.74 | $148.43 | 259600 |
| 2024-10-17 | 147.67 | $149.04 | 194300 |
| 2024-10-16 | 147.53 | $150.82 | 246012 |
| 2024-10-15 | 147.18 | $149.12 | 271909 |
| 2024-10-14 | 146.97 | $147.83 | 310600 |
| 2024-10-11 | 146.88 | $147.24 | 230800 |
| 2024-10-10 | 146.85 | $145.57 | 308829 |
| 2024-10-09 | 146.98 | $146.29 | 277402 |
| 2024-10-08 | 147.05 | $145.28 | 232446 |
| 2024-10-07 | 147.24 | $143.47 | 290700 |
| 2024-10-04 | 147.64 | $144.26 | 306400 |
| 2024-10-03 | 147.99 | $145.90 | 363835 |
| 2024-10-02 | 148.21 | $145.34 | 355116 |
| 2024-10-01 | 148.51 | $145.18 | 814012 |
| 2024-09-30 | 148.87 | $143.82 | 11.2M |
| 2024-09-27 | 149.40 | $144.11 | 1.4M |
| 2024-09-26 | 149.95 | $147.43 | 425900 |
| 2024-09-25 | 150.22 | $150.60 | 174100 |
| 2024-09-24 | 150.18 | $152.24 | 187930 |
| 2024-09-23 | 149.96 | $151.73 | 179500 |
| 2024-09-20 | 149.78 | $150.86 | 865000 |
| 2024-09-19 | 149.66 | $152.24 | 392300 |
| 2024-09-18 | 149.39 | $151.00 | 266610 |
| 2024-09-17 | 149.22 | $152.03 | 412200 |
| 2024-09-16 | 148.92 | $153.67 | 184632 |
| 2024-09-13 | 148.42 | $152.73 | 351200 |
| 2024-09-12 | 147.97 | $151.91 | 207133 |
| 2024-09-11 | 147.56 | $150.55 | 272500 |
| 2024-09-10 | 147.24 | $151.66 | 663800 |
| 2024-09-09 | 146.78 | $151.59 | 492530 |
| 2024-09-06 | 146.27 | $149.05 | 1.0M |
| 2024-09-05 | 145.98 | $151.67 | 369300 |
| 2024-09-04 | 145.38 | $149.83 | 284000 |
| 2024-09-03 | 144.91 | $148.11 | 457257 |
| 2024-08-30 | 144.57 | $151.36 | 283300 |
| 2024-08-29 | 143.86 | $150.09 | 359414 |
| 2024-08-28 | 143.20 | $148.66 | 312215 |
| 2024-08-27 | 142.63 | $148.16 | 268913 |
| 2024-08-26 | 142.05 | $147.03 | 190239 |
| 2024-08-23 | 141.52 | $148.07 | 261082 |
| 2024-08-22 | 140.83 | $146.37 | 306329 |
| 2024-08-21 | 140.25 | $144.75 | 204000 |
| 2024-08-20 | 139.77 | $143.72 | 200500 |
| 2024-08-19 | 139.36 | $141.92 | 154913 |
| 2024-08-16 | 139.09 | $141.25 | 160700 |
| 2024-08-15 | 138.86 | $141.37 | 312100 |
| 2024-08-14 | 138.60 | $140.18 | 281834 |
| 2024-08-13 | 138.43 | $142.06 | 158400 |
| 2024-08-12 | 138.05 | $140.03 | 176446 |
| 2024-08-09 | 137.84 | $141.25 | 242543 |
| 2024-08-08 | 137.48 | $140.81 | 208500 |
| 2024-08-07 | 137.13 | $138.01 | 262728 |
| 2024-08-06 | 137.04 | $141.06 | 425444 |
| 2024-08-05 | 136.62 | $137.20 | 451109 |
| 2024-08-02 | 136.56 | $139.60 | 356600 |
| 2024-08-01 | 136.24 | $139.54 | 508400 |
| 2024-07-31 | 135.89 | $140.75 | 489590 |
| 2024-07-30 | 135.38 | $145.43 | 381518 |
| 2024-07-29 | 134.32 | $146.01 | 510429 |
| 2024-07-26 | 133.09 | $142.80 | 531700 |
| 2024-07-25 | 132.07 | $136.17 | 610300 |
| 2024-07-24 | 131.63 | $136.60 | 457749 |
| 2024-07-23 | 131.11 | $135.93 | 310200 |
| 2024-07-22 | 130.60 | $135.91 | 285501 |
| 2024-07-19 | 130.04 | $135.47 | 248345 |
| 2024-07-18 | 129.47 | $136.65 | 413834 |
| 2024-07-17 | 128.72 | $138.52 | 589032 |
| 2024-07-16 | 127.69 | $139.86 | 514038 |
| 2024-07-15 | 126.40 | $135.18 | 433000 |
| 2024-07-12 | 125.48 | $134.33 | 461600 |
| 2024-07-11 | 124.55 | $133.11 | 673300 |
| 2024-07-10 | 123.65 | $130.31 | 856300 |
| 2024-07-09 | 122.95 | $126.44 | 489100 |
| 2024-07-08 | 122.58 | $125.02 | 359348 |
| 2024-07-05 | 122.32 | $126.60 | 345716 |
| 2024-07-03 | 121.87 | $126.41 | 315900 |
| 2024-07-02 | 121.39 | $125.93 | 489000 |
| 2024-07-01 | 120.92 | $124.14 | 451547 |
| 2024-06-28 | 120.58 | $123.69 | 1.2M |
| 2024-06-27 | 120.25 | $120.84 | 228011 |
| 2024-06-26 | 120.19 | $120.66 | 214400 |
| 2024-06-25 | 120.14 | $121.18 | 231700 |
| 2024-06-24 | 120.03 | $121.37 | 211208 |
| 2024-06-21 | 119.89 | $121.04 | 593849 |
| 2024-06-20 | 119.77 | $119.88 | 182536 |
| 2024-06-18 | 119.75 | $121.20 | 279400 |
| 2024-06-17 | 119.60 | $122.15 | 404100 |
| 2024-06-14 | 119.33 | $118.96 | 201700 |
| 2024-06-13 | 119.37 | $119.61 | 169620 |
| 2024-06-12 | 119.35 | $120.48 | 256400 |
| 2024-06-11 | 119.23 | $119.12 | 231500 |
| 2024-06-10 | 119.24 | $119.41 | 254244 |
| 2024-06-07 | 119.22 | $119.03 | 174727 |
| 2024-06-06 | 119.24 | $118.82 | 228000 |
| 2024-06-05 | 119.29 | $120.42 | 326700 |
| 2024-06-04 | 119.17 | $121.41 | 237932 |
| 2024-06-03 | 118.93 | $119.77 | 252426 |
| 2024-05-31 | 118.84 | $121.24 | 444600 |
| 2024-05-30 | 118.59 | $118.49 | 211921 |
| 2024-05-29 | 118.60 | $116.75 | 248300 |
| 2024-05-28 | 118.80 | $118.93 | 246814 |
| 2024-05-24 | 118.78 | $120.16 | 157823 |
| 2024-05-23 | 118.64 | $118.50 | 188400 |
| 2024-05-22 | 118.65 | $119.13 | 211151 |
| 2024-05-21 | 118.60 | $119.39 | 197600 |
| 2024-05-20 | 118.52 | $119.56 | 171735 |
| 2024-05-17 | 118.41 | $119.79 | 133304 |
| 2024-05-16 | 118.26 | $119.19 | 184738 |
| 2024-05-15 | 118.16 | $119.28 | 198339 |
| 2024-05-14 | 118.05 | $118.14 | 168900 |
| 2024-05-13 | 118.04 | $117.74 | 200500 |
| 2024-05-10 | 118.07 | $118.34 | 195838 |
| 2024-05-09 | 118.04 | $117.70 | 218825 |
| 2024-05-08 | 118.08 | $116.09 | 275000 |
| 2024-05-07 | 118.28 | $117.95 | 298500 |
| 2024-05-06 | 118.32 | $116.05 | 368100 |
| 2024-05-03 | 118.56 | $116.89 | 539828 |
| 2024-05-02 | 118.73 | $116.55 | 453940 |
| 2024-05-01 | 118.96 | $119.45 | 431631 |
| 2024-04-30 | 118.91 | $118.36 | 395500 |
| 2024-04-29 | 118.97 | $118.69 | 224000 |
| 2024-04-26 | 119.00 | $117.25 | 159400 |
| 2024-04-25 | 119.19 | $117.29 | 230200 |
| 2024-04-24 | 119.38 | $118.64 | 257400 |
| 2024-04-23 | 119.46 | $118.62 | 325734 |
| 2024-04-22 | 119.55 | $117.23 | 350600 |
| 2024-04-19 | 119.80 | $118.26 | 266700 |
| 2024-04-18 | 119.96 | $116.48 | 265300 |
| 2024-04-17 | 120.32 | $117.82 | 207200 |
| 2024-04-16 | 120.59 | $117.67 | 272700 |
| 2024-04-15 | 120.89 | $118.69 | 199900 |
| 2024-04-12 | 121.13 | $119.28 | 219900 |
| 2024-04-11 | 121.32 | $120.21 | 373232 |
| 2024-04-10 | 121.44 | $117.41 | 463617 |
| 2024-04-09 | 121.86 | $119.75 | 261283 |
| 2024-04-08 | 122.08 | $119.04 | 284617 |
| 2024-04-05 | 122.41 | $119.72 | 242423 |
| 2024-04-04 | 122.69 | $118.78 | 246500 |
| 2024-04-03 | 123.10 | $121.34 | 261400 |
| 2024-04-02 | 123.28 | $120.94 | 308100 |
| 2024-04-01 | 123.53 | $123.87 | 244900 |
| 2024-03-28 | 123.50 | $124.42 | 418906 |
| 2024-03-27 | 123.40 | $125.62 | 260808 |
| 2024-03-26 | 123.16 | $123.33 | 283700 |
| 2024-03-25 | 123.15 | $123.11 | 177739 |
| 2024-03-22 | 123.15 | $123.80 | 124700 |
| 2024-03-21 | 123.08 | $123.74 | 222700 |
| 2024-03-20 | 123.01 | $123.42 | 156717 |
| 2024-03-19 | 122.97 | $123.72 | 216218 |
| 2024-03-18 | 122.89 | $122.19 | 203415 |
| 2024-03-15 | 122.97 | $122.69 | 704000 |
| 2024-03-14 | 122.99 | $121.98 | 246600 |
| 2024-03-13 | 123.10 | $123.40 | 209600 |
| 2024-03-12 | 123.07 | $124.63 | 146900 |
| 2024-03-11 | 122.91 | $124.75 | 287400 |
| 2024-03-08 | 122.71 | $123.70 | 186800 |
| 2024-03-07 | 122.61 | $124.31 | 230900 |
| 2024-03-06 | 122.43 | $125.59 | 191348 |
| 2024-03-05 | 122.10 | $125.65 | 273100 |
| 2024-03-04 | 121.72 | $125.99 | 306600 |
| 2024-03-01 | 121.27 | $121.90 | 326300 |
| 2024-02-29 | 121.21 | $124.92 | 299254 |
| 2024-02-28 | 120.81 | $124.52 | 210700 |
| 2024-02-27 | 120.42 | $123.93 | 164000 |
| 2024-02-26 | 120.06 | $124.20 | 175200 |
| 2024-02-23 | 119.62 | $124.25 | 276319 |
| 2024-02-22 | 119.13 | $123.70 | 272500 |
| 2024-02-21 | 118.65 | $122.93 | 260738 |
| 2024-02-20 | 118.20 | $121.34 | 293414 |
| 2024-02-16 | 117.87 | $121.48 | 324900 |
| 2024-02-15 | 117.49 | $119.92 | 379316 |
| 2024-02-14 | 117.23 | $120.64 | 303200 |
| 2024-02-13 | 116.88 | $117.46 | 284700 |
| 2024-02-12 | 116.81 | $119.71 | 245300 |
| 2024-02-09 | 116.51 | $118.90 | 196109 |
| 2024-02-08 | 116.26 | $118.06 | 247300 |
| 2024-02-07 | 116.07 | $117.39 | 318700 |
| 2024-02-06 | 115.93 | $117.58 | 334600 |
| 2024-02-05 | 115.75 | $117.97 | 379822 |
| 2024-02-02 | 115.52 | $120.78 | 620023 |
| 2024-02-01 | 114.97 | $115.35 | 356146 |
| 2024-01-31 | 114.93 | $113.22 | 395100 |
| 2024-01-30 | 115.11 | $116.21 | 183200 |
| 2024-01-29 | 114.99 | $116.52 | 224235 |
| 2024-01-26 | 114.83 | $114.89 | 141800 |
| 2024-01-25 | 114.82 | $115.34 | 208600 |
| 2024-01-24 | 114.77 | $115.18 | 153946 |
| 2024-01-23 | 114.72 | $117.03 | 164200 |
| 2024-01-22 | 114.48 | $117.47 | 303147 |
| 2024-01-19 | 114.17 | $115.96 | 223447 |
| 2024-01-18 | 113.98 | $116.00 | 269119 |
| 2024-01-17 | 113.77 | $114.96 | 188430 |
| 2024-01-16 | 113.64 | $116.65 | 218422 |
| 2024-01-12 | 113.32 | $117.37 | 198503 |
| 2024-01-11 | 112.90 | $115.77 | 256100 |
| 2024-01-10 | 112.59 | $114.46 | 275812 |
| 2024-01-09 | 112.40 | $114.27 | 149200 |
| 2024-01-08 | 112.20 | $115.29 | 193900 |
| 2024-01-05 | 111.88 | $114.01 | 221107 |
| 2024-01-04 | 111.65 | $113.84 | 329900 |
| 2024-01-03 | 111.42 | $112.78 | 294000 |
| 2024-01-02 | 111.28 | $114.65 | 327847 |
| 2023-12-29 | 110.92 | $112.21 | 247549 |
| 2023-12-28 | 110.79 | $113.72 | 187100 |
| 2023-12-27 | 110.48 | $114.27 | 181145 |
| 2023-12-26 | 110.08 | $114.19 | 148500 |
| 2023-12-22 | 109.65 | $113.30 | 189406 |
| 2023-12-21 | 109.26 | $112.37 | 160600 |
| 2023-12-20 | 108.94 | $110.38 | 460047 |
| 2023-12-19 | 108.79 | $114.05 | 376227 |
| 2023-12-18 | 108.23 | $111.76 | 236900 |
| 2023-12-15 | 107.86 | $111.48 | 556275 |
| 2023-12-14 | 107.48 | $111.16 | 342729 |
| 2023-12-13 | 107.09 | $111.67 | 345332 |
| 2023-12-12 | 106.61 | $109.09 | 221908 |
| 2023-12-11 | 106.35 | $107.66 | 195904 |
| 2023-12-08 | 106.21 | $106.70 | 213500 |
| 2023-12-07 | 106.16 | $106.84 | 280100 |
| 2023-12-06 | 106.09 | $106.75 | 243624 |
| 2023-12-05 | 106.02 | $108.24 | 328133 |
| 2023-12-04 | 105.78 | $109.55 | 282724 |
| 2023-12-01 | 105.39 | $108.48 | 327000 |
| 2023-11-30 | 105.06 | $107.07 | 293600 |
| 2023-11-29 | 104.85 | $106.91 | 295800 |
| 2023-11-28 | 104.63 | $107.25 | 192000 |
| 2023-11-27 | 104.35 | $108.68 | 245230 |
| 2023-11-24 | 103.90 | $109.60 | 72045 |
| 2023-11-22 | 103.30 | $108.53 | 184300 |
| 2023-11-21 | 102.75 | $107.95 | 134212 |
| 2023-11-20 | 102.20 | $107.90 | 257724 |
| 2023-11-17 | 101.60 | $107.39 | 298300 |
| 2023-11-16 | 100.99 | $106.19 | 258500 |
| 2023-11-15 | 100.45 | $105.17 | 322719 |
| 2023-11-14 | 99.95 | $106.57 | 315180 |
| 2023-11-13 | 99.25 | $102.73 | 154840 |
| 2023-11-10 | 98.88 | $102.82 | 172200 |
| 2023-11-09 | 98.47 | $101.71 | 225700 |
| 2023-11-08 | 98.13 | $102.71 | 207700 |
| 2023-11-07 | 97.65 | $102.99 | 234200 |
| 2023-11-06 | 97.08 | $101.76 | 322000 |
| 2023-11-03 | 96.59 | $102.00 | 314910 |
| 2023-11-02 | 96.02 | $98.83 | 250500 |
| 2023-11-01 | 95.73 | $96.51 | 226500 |
| 2023-10-31 | 95.65 | $96.60 | 238544 |
| 2023-10-30 | 95.55 | $95.32 | 221931 |
| 2023-10-27 | 95.57 | $97.30 | 351803 |
| 2023-10-26 | 95.39 | $95.35 | 370124 |
| 2023-10-25 | 95.39 | $95.04 | 471200 |
| 2023-10-24 | 95.43 | $96.70 | 204006 |
| 2023-10-23 | 95.29 | $95.66 | 276900 |
| 2023-10-20 | 95.26 | $96.11 | 280200 |
| 2023-10-19 | 95.17 | $96.44 | 242100 |
| 2023-10-18 | 95.03 | $97.81 | 215100 |
| 2023-10-17 | 94.74 | $97.68 | 312305 |
| 2023-10-16 | 94.43 | $96.26 | 212034 |
| 2023-10-13 | 94.24 | $95.64 | 298427 |
| 2023-10-12 | 94.09 | $94.52 | 376100 |
| 2023-10-11 | 94.04 | $96.90 | 293807 |
| 2023-10-10 | 93.74 | $96.93 | 332600 |
| 2023-10-09 | 93.41 | $94.30 | 129900 |
| 2023-10-06 | 93.31 | $93.00 | 280300 |
| 2023-10-05 | 93.34 | $91.95 | 206900 |
| 2023-10-04 | 93.49 | $91.38 | 237230 |
| 2023-10-03 | 93.71 | $90.62 | 178000 |
| 2023-10-02 | 94.04 | $92.04 | 285051 |
| 2023-09-29 | 94.25 | $92.93 | 416814 |
| 2023-09-28 | 94.39 | $93.97 | 280644 |
| 2023-09-27 | 94.43 | $92.59 | 182514 |
| 2023-09-26 | 94.63 | $92.74 | 206600 |
| 2023-09-25 | 94.83 | $94.11 | 158300 |
| 2023-09-22 | 94.90 | $93.60 | 176348 |
| 2023-09-21 | 95.04 | $93.45 | 206600 |
| 2023-09-20 | 95.21 | $94.21 | 133400 |
| 2023-09-19 | 95.31 | $93.08 | 164827 |
| 2023-09-18 | 95.55 | $93.81 | 192242 |
| 2023-09-15 | 95.73 | $92.98 | 977300 |
| 2023-09-14 | 96.02 | $93.28 | 371500 |
| 2023-09-13 | 96.31 | $93.81 | 415200 |
| 2023-09-12 | 96.57 | $93.67 | 219234 |
| 2023-09-11 | 96.87 | $94.43 | 239542 |
| 2023-09-08 | 97.13 | $96.01 | 234329 |
| 2023-09-07 | 97.25 | $96.18 | 164800 |
| 2023-09-06 | 97.36 | $95.41 | 197528 |
| 2023-09-05 | 97.57 | $95.57 | 433023 |
| 2023-09-01 | 97.78 | $99.13 | 539544 |
| 2023-08-31 | 97.63 | $100.22 | 541500 |
| 2023-08-30 | 97.36 | $101.77 | 401709 |
| 2023-08-29 | 96.90 | $98.14 | 160000 |
| 2023-08-28 | 96.77 | $98.10 | 173800 |
| 2023-08-25 | 96.63 | $98.15 | 109213 |
| 2023-08-24 | 96.46 | $97.32 | 194117 |
| 2023-08-23 | 96.37 | $97.56 | 141900 |
| 2023-08-22 | 96.25 | $97.10 | 136136 |
| 2023-08-21 | 96.16 | $96.54 | 191800 |
| 2023-08-18 | 96.12 | $96.99 | 184316 |
| 2023-08-17 | 96.03 | $96.37 | 291014 |
| 2023-08-16 | 95.99 | $98.00 | 304403 |
| 2023-08-15 | 95.78 | $97.91 | 179124 |
| 2023-08-14 | 95.56 | $98.30 | 142600 |
| 2023-08-11 | 95.27 | $98.10 | 113966 |
| 2023-08-10 | 94.97 | $97.72 | 181800 |
| 2023-08-09 | 94.68 | $97.22 | 187400 |
| 2023-08-08 | 94.41 | $96.97 | 176000 |
| 2023-08-07 | 94.14 | $97.02 | 233004 |
| 2023-08-04 | 93.84 | $96.94 | 412305 |
| 2023-08-03 | 93.52 | $98.50 | 345517 |
| 2023-08-02 | 92.99 | $97.00 | 371900 |
| 2023-08-01 | 92.57 | $94.70 | 292200 |
| 2023-07-31 | 92.35 | $96.87 | 577838 |
| 2023-07-28 | 91.87 | $93.05 | 490800 |
| 2023-07-27 | 91.74 | $90.39 | 443200 |
| 2023-07-26 | 91.89 | $91.75 | 197700 |
| 2023-07-25 | 91.90 | $93.35 | 207723 |
| 2023-07-24 | 91.75 | $92.60 | 190600 |
| 2023-07-21 | 91.66 | $93.38 | 314000 |
| 2023-07-20 | 91.48 | $92.75 | 326546 |
| 2023-07-19 | 91.35 | $92.30 | 384501 |
| 2023-07-18 | 91.24 | $89.76 | 189484 |
| 2023-07-17 | 91.40 | $89.94 | 220600 |
| 2023-07-14 | 91.55 | $91.20 | 160061 |
| 2023-07-13 | 91.59 | $89.84 | 245415 |
| 2023-07-12 | 91.78 | $89.51 | 299400 |
| 2023-07-11 | 92.01 | $89.68 | 249201 |
| 2023-07-10 | 92.26 | $89.30 | 327626 |
| 2023-07-07 | 92.57 | $89.03 | 320800 |
| 2023-07-06 | 92.95 | $90.63 | 393519 |
| 2023-07-05 | 93.19 | $91.79 | 398107 |
| 2023-07-03 | 93.34 | $93.89 | 92500 |
| 2023-06-30 | 93.28 | $95.46 | 205410 |
| 2023-06-29 | 93.05 | $95.35 | 248100 |
| 2023-06-28 | 92.81 | $94.04 | 146521 |
| 2023-06-27 | 92.68 | $93.40 | 157623 |
| 2023-06-26 | 92.60 | $91.90 | 181810 |
| 2023-06-23 | 92.67 | $90.91 | 445100 |
| 2023-06-22 | 92.86 | $92.59 | 211802 |
| 2023-06-21 | 92.89 | $93.52 | 255900 |
| 2023-06-20 | 92.82 | $94.38 | 270500 |
| 2023-06-16 | 92.66 | $94.55 | 864200 |
| 2023-06-15 | 92.46 | $94.60 | 254200 |
| 2023-06-14 | 92.23 | $92.67 | 289208 |
| 2023-06-13 | 92.19 | $93.13 | 208735 |
| 2023-06-12 | 92.09 | $93.43 | 178406 |
| 2023-06-09 | 91.94 | $92.86 | 112624 |
| 2023-06-08 | 91.85 | $93.15 | 163400 |
| 2023-06-07 | 91.71 | $94.12 | 301600 |
| 2023-06-06 | 91.46 | $93.38 | 297330 |
| 2023-06-05 | 91.26 | $91.55 | 251741 |
| 2023-06-02 | 91.22 | $91.61 | 252813 |
| 2023-06-01 | 91.18 | $88.47 | 216200 |
| 2023-05-31 | 91.47 | $88.61 | 526639 |
| 2023-05-30 | 91.77 | $88.05 | 200500 |
| 2023-05-26 | 92.16 | $88.57 | 246000 |
| 2023-05-25 | 92.54 | $88.91 | 265534 |
| 2023-05-24 | 92.92 | $91.82 | 372000 |
| 2023-05-23 | 93.04 | $91.73 | 258800 |
| 2023-05-22 | 93.18 | $91.96 | 147403 |
| 2023-05-19 | 93.30 | $91.86 | 303812 |
| 2023-05-18 | 93.46 | $90.85 | 256800 |
| 2023-05-17 | 93.73 | $91.29 | 256111 |
| 2023-05-16 | 93.99 | $91.25 | 169209 |
| 2023-05-15 | 94.28 | $92.03 | 168000 |
| 2023-05-12 | 94.51 | $91.88 | 111715 |
| 2023-05-11 | 94.79 | $92.56 | 208933 |
| 2023-05-10 | 95.02 | $92.46 | 164300 |
| 2023-05-09 | 95.29 | $91.81 | 275532 |
| 2023-05-08 | 95.66 | $92.64 | 246904 |
| 2023-05-05 | 95.98 | $92.48 | 340402 |
| 2023-05-04 | 96.35 | $92.39 | 440808 |
| 2023-05-03 | 96.76 | $93.73 | 468450 |
| 2023-05-02 | 97.08 | $95.05 | 313200 |
| 2023-05-01 | 97.30 | $97.25 | 263800 |
| 2023-04-28 | 97.30 | $97.09 | 494405 |
| 2023-04-27 | 97.33 | $96.13 | 578400 |
| 2023-04-26 | 97.45 | $99.71 | 515300 |
| 2023-04-25 | 97.21 | $101.89 | 487400 |
| 2023-04-24 | 96.72 | $99.96 | 228900 |
| 2023-04-21 | 96.38 | $99.02 | 185241 |
| 2023-04-20 | 96.10 | $98.41 | 184123 |
| 2023-04-19 | 95.86 | $98.33 | 180633 |
| 2023-04-18 | 95.60 | $98.13 | 184800 |
| 2023-04-17 | 95.33 | $98.31 | 274943 |
| 2023-04-14 | 95.02 | $98.47 | 217020 |
| 2023-04-13 | 94.66 | $98.40 | 282320 |
| 2023-04-12 | 94.26 | $98.16 | 343711 |
| 2023-04-11 | 93.85 | $99.12 | 500611 |
| 2023-04-10 | 93.30 | $98.41 | 322902 |
| 2023-04-06 | 92.76 | $97.23 | 200329 |
| 2023-04-05 | 92.29 | $97.30 | 338900 |
| 2023-04-04 | 91.76 | $94.83 | 344839 |
| 2023-04-03 | 91.44 | $95.16 | 802809 |
| 2023-03-31 | 91.05 | $95.54 | 592730 |
| 2023-03-30 | 90.57 | $93.01 | 449900 |
| 2023-03-29 | 90.32 | $91.59 | 438400 |
| 2023-03-28 | 90.18 | $91.91 | 176942 |
| 2023-03-27 | 90.00 | $91.57 | 140800 |
| 2023-03-24 | 89.83 | $90.69 | 242927 |
| 2023-03-23 | 89.74 | $87.83 | 179300 |
| 2023-03-22 | 89.95 | $89.32 | 273609 |
| 2023-03-21 | 90.01 | $91.76 | 282600 |
| 2023-03-20 | 89.83 | $91.60 | 337700 |
| 2023-03-17 | 89.64 | $90.28 | 728113 |
| 2023-03-16 | 89.57 | $89.65 | 216000 |
| 2023-03-15 | 89.57 | $88.24 | 252900 |
| 2023-03-14 | 89.70 | $89.35 | 257000 |
| 2023-03-13 | 89.74 | $86.76 | 202500 |
| 2023-03-10 | 90.06 | $87.59 | 243826 |
| 2023-03-09 | 90.32 | $88.86 | 203200 |
| 2023-03-08 | 90.47 | $88.65 | 254100 |
| 2023-03-07 | 90.66 | $88.18 | 298443 |
| 2023-03-06 | 90.92 | $90.27 | 379300 |
| 2023-03-03 | 90.99 | $91.45 | 300200 |
| 2023-03-02 | 90.94 | $90.82 | 204800 |
| 2023-03-01 | 90.95 | $90.48 | 236612 |
| 2023-02-28 | 91.00 | $89.48 | 466415 |
| 2023-02-27 | 91.17 | $90.63 | 274400 |
| 2023-02-24 | 91.22 | $89.83 | 219400 |
| 2023-02-23 | 91.37 | $89.73 | 235600 |
| 2023-02-22 | 91.54 | $90.48 | 221204 |
| 2023-02-21 | 91.65 | $90.65 | 174400 |
| 2023-02-17 | 91.76 | $91.32 | 292900 |
| 2023-02-16 | 91.80 | $92.54 | 302348 |
| 2023-02-15 | 91.73 | $91.28 | 200700 |
| 2023-02-14 | 91.77 | $90.09 | 156100 |
| 2023-02-13 | 91.95 | $91.20 | 167542 |
| 2023-02-10 | 92.03 | $90.47 | 223200 |
| 2023-02-09 | 92.19 | $89.00 | 186909 |
| 2023-02-08 | 92.53 | $89.82 | 230500 |
| 2023-02-07 | 92.81 | $89.86 | 224700 |
| 2023-02-06 | 93.13 | $90.36 | 278900 |
| 2023-02-03 | 93.42 | $92.40 | 397712 |
| 2023-02-02 | 93.52 | $93.98 | 388732 |
| 2023-02-01 | 93.48 | $93.99 | 272208 |
| 2023-01-31 | 93.42 | $93.25 | 269209 |
| 2023-01-30 | 93.44 | $91.70 | 237543 |
| 2023-01-27 | 93.62 | $91.38 | 265500 |
| 2023-01-26 | 93.86 | $92.07 | 169423 |
| 2023-01-25 | 94.05 | $91.80 | 193204 |
| 2023-01-24 | 94.28 | $91.12 | 206014 |
| 2023-01-23 | 94.62 | $93.12 | 256312 |
| 2023-01-20 | 94.77 | $93.16 | 318400 |
| 2023-01-19 | 94.94 | $93.66 | 195400 |
| 2023-01-18 | 95.08 | $93.67 | 260600 |
| 2023-01-17 | 95.23 | $94.63 | 268324 |
| 2023-01-13 | 95.29 | $98.53 | 207117 |
| 2023-01-12 | 94.95 | $97.75 | 196600 |
| 2023-01-11 | 94.65 | $95.73 | 244511 |
| 2023-01-10 | 94.54 | $94.19 | 245900 |
| 2023-01-09 | 94.58 | $94.64 | 236702 |
| 2023-01-06 | 94.57 | $96.08 | 256105 |
| 2023-01-05 | 94.41 | $94.19 | 247223 |
| 2023-01-04 | 94.44 | $95.88 | 245400 |
| 2023-01-03 | 94.28 | $94.51 | 229011 |
| 2022-12-30 | 94.26 | $94.61 | 182136 |
| 2022-12-29 | 94.22 | $95.43 | 159500 |
| 2022-12-28 | 94.10 | $93.41 | 122800 |
| 2022-12-27 | 94.17 | $95.26 | 134538 |
| 2022-12-23 | 94.05 | $95.04 | 150739 |
| 2022-12-22 | 93.95 | $94.47 | 204119 |
| 2022-12-21 | 93.89 | $96.79 | 194346 |
| 2022-12-20 | 93.59 | $95.32 | 228705 |
| 2022-12-19 | 93.41 | $95.25 | 258043 |
| 2022-12-16 | 93.21 | $95.67 | 1.3M |
| 2022-12-15 | 92.96 | $95.12 | 495100 |
| 2022-12-14 | 92.73 | $95.44 | 309500 |
| 2022-12-13 | 92.44 | $93.18 | 242438 |
| 2022-12-12 | 92.36 | $92.94 | 195847 |
| 2022-12-09 | 92.30 | $90.87 | 221700 |
| 2022-12-08 | 92.45 | $93.61 | 176400 |
| 2022-12-07 | 92.33 | $92.10 | 167300 |
| 2022-12-06 | 92.36 | $91.53 | 174800 |
| 2022-12-05 | 92.44 | $91.70 | 237400 |
| 2022-12-02 | 92.52 | $94.28 | 200300 |
| 2022-12-01 | 92.34 | $94.35 | 192045 |
| 2022-11-30 | 92.13 | $95.00 | 277900 |
| 2022-11-29 | 91.82 | $93.23 | 122400 |
| 2022-11-28 | 91.67 | $92.71 | 152843 |
| 2022-11-25 | 91.57 | $94.12 | 68900 |
| 2022-11-23 | 91.30 | $92.93 | 171545 |
| 2022-11-22 | 91.12 | $94.24 | 200726 |
| 2022-11-21 | 90.80 | $93.38 | 196102 |
| 2022-11-18 | 90.52 | $92.50 | 207028 |
| 2022-11-17 | 90.32 | $91.76 | 119738 |
| 2022-11-16 | 90.16 | $91.32 | 173636 |
| 2022-11-15 | 90.04 | $91.90 | 161106 |
| 2022-11-14 | 89.85 | $91.85 | 181200 |
| 2022-11-11 | 89.64 | $92.32 | 273947 |
| 2022-11-10 | 89.35 | $94.88 | 230400 |
| 2022-11-09 | 88.77 | $90.04 | 139242 |
| 2022-11-08 | 88.64 | $91.73 | 142000 |
| 2022-11-07 | 88.31 | $92.01 | 181500 |
| 2022-11-04 | 87.93 | $91.24 | 138700 |
| 2022-11-03 | 87.58 | $91.25 | 227306 |
| 2022-11-02 | 87.19 | $90.67 | 241800 |
| 2022-11-01 | 86.82 | $91.69 | 320509 |
| 2022-10-31 | 86.31 | $89.78 | 241843 |
| 2022-10-28 | 85.95 | $89.96 | 349025 |
| 2022-10-27 | 85.52 | $86.51 | 358243 |
| 2022-10-26 | 85.42 | $90.09 | 433115 |
| 2022-10-25 | 84.93 | $88.18 | 229300 |
| 2022-10-24 | 84.59 | $87.54 | 267700 |
| 2022-10-21 | 84.28 | $85.51 | 288000 |
| 2022-10-20 | 84.15 | $84.46 | 327400 |
| 2022-10-19 | 84.11 | $84.70 | 249900 |
| 2022-10-18 | 84.05 | $85.36 | 276617 |
| 2022-10-17 | 83.91 | $86.34 | 221042 |
| 2022-10-14 | 83.66 | $82.90 | 262800 |
| 2022-10-13 | 83.74 | $85.48 | 364100 |
| 2022-10-12 | 83.55 | $83.57 | 191547 |
| 2022-10-11 | 83.55 | $85.34 | 361121 |
| 2022-10-10 | 83.36 | $85.38 | 332800 |
| 2022-10-07 | 83.15 | $82.50 | 337000 |
| 2022-10-06 | 83.22 | $83.93 | 333900 |
| 2022-10-05 | 83.14 | $84.12 | 413716 |
| 2022-10-04 | 83.04 | $83.28 | 293000 |
| 2022-10-03 | 83.02 | $81.45 | 295200 |
| 2022-09-30 | 83.18 | $79.50 | 401810 |
| 2022-09-29 | 83.57 | $80.95 | 248700 |
| 2022-09-28 | 83.84 | $81.00 | 255526 |
| 2022-09-27 | 84.14 | $79.55 | 175113 |
| 2022-09-26 | 84.63 | $80.62 | 201644 |
| 2022-09-23 | 85.05 | $79.64 | 527525 |
| 2022-09-22 | 85.62 | $84.02 | 280044 |
| 2022-09-21 | 85.79 | $86.34 | 306545 |
| 2022-09-20 | 85.73 | $85.64 | 245900 |
| 2022-09-19 | 85.74 | $86.41 | 274425 |
| 2022-09-16 | 85.67 | $84.77 | 807421 |
| 2022-09-15 | 85.76 | $84.95 | 284100 |
| 2022-09-14 | 85.85 | $84.33 | 209051 |
| 2022-09-13 | 86.01 | $84.38 | 209840 |
| 2022-09-12 | 86.18 | $87.17 | 293100 |
| 2022-09-09 | 86.07 | $87.12 | 157441 |
| 2022-09-08 | 85.96 | $86.76 | 157600 |
| 2022-09-07 | 85.88 | $86.96 | 233036 |
| 2022-09-06 | 85.77 | $83.48 | 264300 |
| 2022-09-02 | 86.01 | $82.48 | 214541 |
| 2022-09-01 | 86.38 | $84.01 | 406300 |
| 2022-08-31 | 86.63 | $85.30 | 157300 |
| 2022-08-30 | 86.77 | $84.69 | 173800 |
| 2022-08-29 | 86.98 | $87.03 | 165900 |
| 2022-08-26 | 86.98 | $86.93 | 183200 |
| 2022-08-25 | 86.98 | $90.50 | 184100 |
| 2022-08-24 | 86.61 | $89.59 | 113900 |
| 2022-08-23 | 86.30 | $89.42 | 165513 |
| 2022-08-22 | 85.97 | $89.74 | 163749 |
| 2022-08-19 | 85.58 | $90.71 | 206800 |
| 2022-08-18 | 85.04 | $91.24 | 298000 |
| 2022-08-17 | 84.38 | $90.06 | 277731 |
| 2022-08-16 | 83.79 | $88.54 | 179000 |
| 2022-08-15 | 83.28 | $89.27 | 208508 |
| 2022-08-12 | 82.65 | $87.84 | 107806 |
| 2022-08-11 | 82.11 | $86.11 | 139300 |
| 2022-08-10 | 81.69 | $86.75 | 155541 |
| 2022-08-09 | 81.16 | $85.31 | 163043 |
| 2022-08-08 | 80.72 | $85.89 | 139800 |
| 2022-08-05 | 80.17 | $84.87 | 138400 |
| 2022-08-04 | 79.68 | $83.87 | 170600 |
| 2022-08-03 | 79.24 | $85.97 | 247100 |
| 2022-08-02 | 78.53 | $87.23 | 283800 |
| 2022-08-01 | 77.61 | $81.87 | 272258 |
| 2022-07-29 | 77.16 | $79.69 | 149800 |
| 2022-07-28 | 76.90 | $79.95 | 135000 |
| 2022-07-27 | 76.58 | $79.54 | 157018 |
| 2022-07-26 | 76.27 | $79.69 | 98425 |
| 2022-07-25 | 75.91 | $78.77 | 108839 |
| 2022-07-22 | 75.60 | $78.77 | 190148 |
| 2022-07-21 | 75.27 | $78.03 | 199800 |
| 2022-07-20 | 74.98 | $76.46 | 193900 |
| 2022-07-19 | 74.82 | $76.02 | 215510 |
| 2022-07-18 | 74.70 | $74.52 | 156024 |
| 2022-07-15 | 74.72 | $75.33 | 173100 |
| 2022-07-14 | 74.65 | $73.63 | 117631 |
| 2022-07-13 | 74.76 | $73.69 | 133801 |
| 2022-07-12 | 74.87 | $73.87 | 192500 |
| 2022-07-11 | 74.98 | $73.47 | 169930 |
| 2022-07-08 | 75.14 | $75.06 | 136144 |
| 2022-07-07 | 75.15 | $75.10 | 144200 |
| 2022-07-06 | 75.15 | $74.24 | 224200 |
| 2022-07-05 | 75.25 | $75.25 | 273828 |
| 2022-07-01 | 75.25 | $75.69 | 209700 |
| 2022-06-30 | 75.20 | $73.47 | 286900 |
| 2022-06-29 | 75.38 | $75.58 | 149630 |
| 2022-06-28 | 75.36 | $73.92 | 154913 |
| 2022-06-27 | 75.51 | $75.91 | 149700 |
| 2022-06-24 | 75.47 | $75.25 | 352108 |
| 2022-06-23 | 75.50 | $72.92 | 156800 |
| 2022-06-22 | 75.77 | $71.84 | 213309 |
| 2022-06-21 | 76.18 | $71.06 | 409600 |
| 2022-06-17 | 76.72 | $74.00 | 463131 |
| 2022-06-16 | 77.01 | $72.79 | 240400 |
| 2022-06-15 | 77.45 | $73.51 | 233100 |
| 2022-06-14 | 77.86 | $72.77 | 299400 |
| 2022-06-13 | 78.40 | $73.65 | 198621 |
| 2022-06-10 | 78.90 | $75.87 | 130300 |
| 2022-06-09 | 79.22 | $76.27 | 164900 |
| 2022-06-08 | 79.53 | $76.50 | 219100 |
| 2022-06-07 | 79.85 | $79.83 | 152123 |
| 2022-06-06 | 79.85 | $79.53 | 154944 |
| 2022-06-03 | 79.88 | $79.21 | 143741 |
| 2022-06-02 | 79.96 | $80.26 | 143600 |
| 2022-06-01 | 79.92 | $78.14 | 235300 |
| 2022-05-31 | 80.11 | $81.17 | 231900 |
| 2022-05-27 | 80.00 | $82.41 | 163600 |
| 2022-05-26 | 79.75 | $80.60 | 195200 |
| 2022-05-25 | 79.66 | $79.47 | 169500 |
| 2022-05-24 | 79.68 | $78.55 | 237200 |
| 2022-05-23 | 79.79 | $79.43 | 326421 |
| 2022-05-20 | 79.83 | $79.03 | 211922 |
| 2022-05-19 | 79.92 | $78.93 | 178330 |
| 2022-05-18 | 80.02 | $79.12 | 249900 |
| 2022-05-17 | 80.11 | $81.54 | 190227 |
| 2022-05-16 | 79.96 | $78.62 | 149316 |
| 2022-05-13 | 80.11 | $78.80 | 232000 |
| 2022-05-12 | 80.24 | $77.87 | 189166 |
| 2022-05-11 | 80.49 | $76.35 | 216700 |
| 2022-05-10 | 80.93 | $77.45 | 213300 |
| 2022-05-09 | 81.30 | $76.74 | 389200 |
| 2022-05-06 | 81.78 | $75.98 | 368400 |
| 2022-05-05 | 82.39 | $77.76 | 342400 |
| 2022-05-04 | 82.87 | $78.94 | 304504 |
| 2022-05-03 | 83.29 | $78.40 | 244438 |
| 2022-05-02 | 83.80 | $79.10 | 294211 |
| 2022-04-29 | 84.30 | $80.33 | 332638 |
| 2022-04-28 | 84.71 | $81.97 | 401800 |
| 2022-04-27 | 85.00 | $81.50 | 546922 |
| 2022-04-26 | 85.37 | $82.84 | 345614 |
| 2022-04-25 | 85.64 | $83.79 | 378406 |
| 2022-04-22 | 85.83 | $81.18 | 316528 |
| 2022-04-21 | 86.32 | $87.30 | 229200 |
| 2022-04-20 | 86.22 | $87.05 | 286918 |
| 2022-04-19 | 86.13 | $84.82 | 173700 |
| 2022-04-18 | 86.27 | $83.93 | 352225 |
| 2022-04-14 | 86.51 | $85.35 | 223521 |
| 2022-04-13 | 86.64 | $84.45 | 287436 |
| 2022-04-12 | 86.87 | $82.41 | 476900 |
| 2022-04-11 | 87.34 | $85.42 | 238000 |
| 2022-04-08 | 87.54 | $87.00 | 237208 |
| 2022-04-07 | 87.59 | $88.05 | 294000 |
| 2022-04-06 | 87.54 | $88.00 | 225548 |
| 2022-04-05 | 87.50 | $89.14 | 299542 |
| 2022-04-04 | 87.32 | $89.98 | 833700 |
| 2022-04-01 | 87.04 | $94.23 | 385400 |
| 2022-03-31 | 86.29 | $90.01 | 507546 |
| 2022-03-30 | 85.90 | $89.35 | 213900 |
| 2022-03-29 | 85.53 | $88.91 | 220200 |
| 2022-03-28 | 85.18 | $87.04 | 105740 |
| 2022-03-25 | 84.98 | $86.51 | 172819 |
| 2022-03-24 | 84.82 | $85.43 | 181422 |
| 2022-03-23 | 84.76 | $85.13 | 170532 |
| 2022-03-22 | 84.72 | $87.23 | 132500 |
| 2022-03-21 | 84.45 | $87.34 | 175610 |
| 2022-03-18 | 84.15 | $87.02 | 387503 |
| 2022-03-17 | 83.85 | $87.81 | 181510 |
| 2022-03-16 | 83.43 | $86.51 | 218900 |
| 2022-03-15 | 83.10 | $84.64 | 215900 |
| 2022-03-14 | 82.94 | $83.61 | 189100 |
| 2022-03-11 | 82.87 | $84.82 | 182400 |
| 2022-03-10 | 82.67 | $85.99 | 156203 |
| 2022-03-09 | 82.32 | $87.46 | 296603 |
| 2022-03-08 | 81.78 | $87.44 | 227531 |
| 2022-03-07 | 81.18 | $85.99 | 232014 |
| 2022-03-04 | 80.67 | $85.39 | 119300 |
| 2022-03-03 | 80.18 | $84.98 | 224134 |
| 2022-03-02 | 79.67 | $84.50 | 217604 |
| 2022-03-01 | 79.16 | $82.86 | 273822 |
| 2022-02-28 | 78.78 | $84.04 | 241746 |
| 2022-02-25 | 78.22 | $82.19 | 158519 |
| 2022-02-24 | 77.80 | $79.51 | 145427 |
| 2022-02-23 | 77.62 | $77.75 | 138923 |
| 2022-02-22 | 77.61 | $78.96 | 165822 |
| 2022-02-18 | 77.47 | $79.79 | 198000 |
| 2022-02-17 | 77.22 | $79.92 | 170200 |
| 2022-02-16 | 76.94 | $80.95 | 144300 |
| 2022-02-15 | 76.52 | $80.57 | 177030 |
| 2022-02-14 | 76.09 | $77.57 | 279200 |
| 2022-02-11 | 75.94 | $78.05 | 235800 |
| 2022-02-10 | 75.71 | $78.98 | 538400 |
| 2022-02-09 | 75.37 | $74.99 | 208514 |
| 2022-02-08 | 75.41 | $73.17 | 171200 |
| 2022-02-07 | 75.64 | $70.96 | 215036 |
| 2022-02-04 | 76.14 | $72.89 | 180508 |
| 2022-02-03 | 76.48 | $73.43 | 216803 |
| 2022-02-02 | 76.80 | $74.32 | 229807 |
| 2022-02-01 | 77.06 | $74.57 | 340738 |
| 2022-01-31 | 77.32 | $75.43 | 305003 |
| 2022-01-28 | 77.52 | $73.99 | 304500 |
| 2022-01-27 | 77.90 | $73.41 | 291109 |
| 2022-01-26 | 78.37 | $74.00 | 282212 |
| 2022-01-25 | 78.83 | $75.12 | 322636 |
| 2022-01-24 | 79.22 | $77.00 | 505900 |
| 2022-01-21 | 79.45 | $75.52 | 190242 |
| 2022-01-20 | 79.86 | $75.89 | 121139 |
| 2022-01-19 | 80.28 | $76.00 | 172632 |
| 2022-01-18 | 80.73 | $77.39 | 194300 |
| 2022-01-14 | 81.09 | $80.43 | 151225 |
| 2022-01-13 | 81.15 | $80.28 | 133700 |
| 2022-01-12 | 81.25 | $78.41 | 177700 |
| 2022-01-11 | 81.55 | $80.63 | 164200 |
| 2022-01-10 | 81.64 | $80.99 | 172800 |
| 2022-01-07 | 81.71 | $80.29 | 180100 |
| 2022-01-06 | 81.86 | $81.77 | 196649 |
| 2022-01-05 | 81.87 | $83.07 | 183500 |
| 2022-01-04 | 81.74 | $83.86 | 173529 |
| 2022-01-03 | 81.52 | $85.27 | 224100 |
| 2021-12-31 | 81.13 | $83.96 | 169548 |
| 2021-12-30 | 80.83 | $83.71 | 117000 |
| 2021-12-29 | 80.52 | $85.08 | 172000 |
| 2021-12-28 | 80.04 | $85.07 | 250400 |
| 2021-12-27 | 79.52 | $84.14 | 265900 |
| 2021-12-23 | 79.03 | $81.80 | 161100 |
| 2021-12-22 | 78.74 | $82.14 | 254100 |
| 2021-12-21 | 78.38 | $80.14 | 207200 |
| 2021-12-20 | 78.19 | $77.04 | 260200 |
| 2021-12-17 | 78.31 | $77.89 | 1.6M |
| 2021-12-16 | 78.36 | $76.09 | 208100 |
| 2021-12-15 | 78.60 | $78.01 | 350100 |
| 2021-12-14 | 78.66 | $79.01 | 187900 |
| 2021-12-13 | 78.62 | $78.60 | 179845 |
| 2021-12-10 | 78.63 | $79.22 | 167500 |
| 2021-12-09 | 78.56 | $78.29 | 130021 |
| 2021-12-08 | 78.59 | $80.29 | 152700 |
| 2021-12-07 | 78.41 | $79.74 | 171700 |
| 2021-12-06 | 78.27 | $78.13 | 252000 |
| 2021-12-03 | 78.29 | $75.51 | 194945 |
| 2021-12-02 | 78.58 | $76.41 | 232500 |
| 2021-12-01 | 78.81 | $74.83 | 194799 |
| 2021-11-30 | 79.23 | $76.33 | 269100 |
| 2021-11-29 | 79.53 | $77.20 | 200236 |
| 2021-11-26 | 79.78 | $77.75 | 258021 |
| 2021-11-24 | 79.99 | $81.16 | 202700 |
| 2021-11-23 | 79.87 | $81.66 | 151600 |
| 2021-11-22 | 79.68 | $82.16 | 171100 |
| 2021-11-19 | 79.42 | $80.34 | 240247 |
| 2021-11-18 | 79.32 | $82.01 | 282400 |
| 2021-11-17 | 79.04 | $82.09 | 195100 |
| 2021-11-16 | 78.72 | $81.56 | 210300 |
| 2021-11-15 | 78.42 | $81.40 | 255945 |
| 2021-11-12 | 78.11 | $82.16 | 131301 |
| 2021-11-11 | 77.68 | $81.95 | 219447 |
| 2021-11-10 | 77.23 | $81.30 | 155210 |
| 2021-11-09 | 76.80 | $82.25 | 190900 |
| 2021-11-08 | 76.23 | $81.52 | 208228 |
| 2021-11-05 | 75.67 | $83.13 | 426243 |
| 2021-11-04 | 74.89 | $77.37 | 140000 |
| 2021-11-03 | 74.63 | $78.34 | 329900 |
| 2021-11-02 | 74.24 | $75.78 | 282426 |
| 2021-11-01 | 74.07 | $78.28 | 305906 |
| 2021-10-29 | 73.63 | $78.01 | 533900 |
| 2021-10-28 | 73.17 | $76.18 | 1.0M |
| 2021-10-27 | 72.85 | $69.25 | 428530 |
| 2021-10-26 | 73.23 | $70.32 | 513105 |
| 2021-10-25 | 73.54 | $69.43 | 536620 |
| 2021-10-22 | 73.97 | $72.15 | 296810 |
| 2021-10-21 | 74.16 | $73.47 | 603400 |
| 2021-10-20 | 74.24 | $72.09 | 482543 |
| 2021-10-19 | 74.46 | $73.87 | 197017 |
| 2021-10-18 | 74.53 | $73.74 | 277729 |
| 2021-10-15 | 74.61 | $72.84 | 175700 |
| 2021-10-14 | 74.79 | $72.73 | 152430 |
| 2021-10-13 | 75.01 | $72.27 | 163936 |
| 2021-10-12 | 75.30 | $72.39 | 156605 |
| 2021-10-11 | 75.61 | $71.30 | 207837 |
| 2021-10-08 | 76.06 | $72.51 | 179800 |
| 2021-10-07 | 76.43 | $72.30 | 308200 |
| 2021-10-06 | 76.87 | $73.65 | 285400 |
| 2021-10-05 | 77.21 | $75.29 | 214200 |
| 2021-10-04 | 77.41 | $75.54 | 226200 |
| 2021-10-01 | 77.61 | $75.62 | 263729 |
| 2021-09-30 | 77.81 | $74.89 | 172100 |
| 2021-09-29 | 78.12 | $75.18 | 201800 |
| 2021-09-28 | 78.43 | $75.42 | 132000 |
| 2021-09-27 | 78.75 | $76.93 | 196300 |
| 2021-09-24 | 78.94 | $75.40 | 327711 |
| 2021-09-23 | 79.31 | $75.91 | 160900 |
| 2021-09-22 | 79.67 | $77.13 | 211238 |
| 2021-09-21 | 79.94 | $76.77 | 134522 |
| 2021-09-20 | 80.27 | $76.83 | 191344 |
| 2021-09-17 | 80.64 | $77.98 | 679200 |
| 2021-09-16 | 80.92 | $78.91 | 155400 |
| 2021-09-15 | 81.13 | $77.69 | 284100 |
| 2021-09-14 | 81.49 | $79.13 | 137800 |
| 2021-09-13 | 81.74 | $80.38 | 173010 |
| 2021-09-10 | 81.88 | $80.08 | 203146 |
| 2021-09-09 | 82.07 | $80.07 | 157206 |
| 2021-09-08 | 82.28 | $81.05 | 171500 |
| 2021-09-07 | 82.41 | $81.33 | 114288 |
| 2021-09-03 | 82.52 | $82.86 | 135110 |
| 2021-09-02 | 82.49 | $83.19 | 75502 |
| 2021-09-01 | 82.41 | $82.95 | 108700 |
| 2021-08-31 | 82.36 | $81.67 | 130400 |
| 2021-08-30 | 82.43 | $81.36 | 96829 |
| 2021-08-27 | 82.54 | $82.31 | 199666 |
| 2021-08-26 | 82.57 | $79.88 | 153600 |
| 2021-08-25 | 82.85 | $80.58 | 134236 |
| 2021-08-24 | 83.09 | $81.43 | 131943 |
| 2021-08-23 | 83.26 | $82.07 | 167827 |
| 2021-08-20 | 83.39 | $81.59 | 157234 |
| 2021-08-19 | 83.58 | $79.62 | 249727 |
| 2021-08-18 | 83.99 | $79.81 | 185000 |
| 2021-08-17 | 84.43 | $81.83 | 201800 |
| 2021-08-16 | 84.71 | $83.35 | 78400 |
| 2021-08-13 | 84.85 | $83.59 | 84100 |
| 2021-08-12 | 84.98 | $84.14 | 176117 |
| 2021-08-11 | 85.07 | $83.54 | 150200 |
| 2021-08-10 | 85.23 | $84.25 | 120811 |
| 2021-08-09 | 85.33 | $84.61 | 96700 |
| 2021-08-06 | 85.41 | $84.91 | 153300 |
| 2021-08-05 | 85.46 | $84.27 | 129500 |
| 2021-08-04 | 85.59 | $83.50 | 118823 |
| 2021-08-03 | 85.81 | $85.26 | 178300 |
| 2021-08-02 | 85.87 | $84.38 | 152000 |
| 2021-07-30 | 86.02 | $85.07 | 248730 |
| 2021-07-29 | 86.12 | $83.41 | 241846 |
| 2021-07-28 | 86.41 | $86.51 | 147620 |
| 2021-07-27 | 86.40 | $85.52 | 128000 |
| 2021-07-26 | 86.49 | $85.08 | 129443 |
| 2021-07-23 | 86.64 | $86.27 | 94437 |
| 2021-07-22 | 86.68 | $84.81 | 122500 |
| 2021-07-21 | 86.87 | $86.37 | 135639 |
| 2021-07-20 | 86.93 | $86.95 | 284022 |
| 2021-07-19 | 86.92 | $86.19 | 149517 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
167.63
2026-07-17
Close Price
$171.28
Vol: 703661
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
72.04
Average
119.71
Maximum
211.59
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 167.63 | $171.28 | 703661 |
| 2026-07-16 | 166.99 | $172.89 | 600615 |
| 2026-07-15 | 166.11 | $167.38 | 462300 |
| 2026-07-14 | 165.68 | $166.73 | 434536 |
| 2026-07-13 | 165.23 | $168.39 | 291662 |
| 2026-07-10 | 164.52 | $168.59 | 326600 |
| 2026-07-09 | 163.71 | $168.92 | 417701 |
| 2026-07-08 | 162.81 | $169.93 | 469700 |
| 2026-07-07 | 161.74 | $170.87 | 785900 |
| 2026-07-06 | 160.58 | $166.83 | 459042 |
| 2026-07-02 | 159.80 | $168.22 | 639424 |
| 2026-07-01 | 158.87 | $164.82 | 773100 |
| 2026-06-30 | 158.28 | $160.30 | 860413 |
| 2026-06-29 | 158.13 | $158.19 | 833271 |
| 2026-06-26 | 158.23 | $163.05 | 8.1M |
| 2026-06-25 | 157.91 | $165.74 | 935000 |
| 2026-06-24 | 157.36 | $164.07 | 1.0M |
| 2026-06-23 | 157.01 | $158.89 | 924400 |
| 2026-06-22 | 157.21 | $156.78 | 889206 |
| 2026-06-18 | 157.69 | $153.65 | 2.2M |
| 2026-06-17 | 158.58 | $155.84 | 1.1M |
| 2026-06-16 | 159.36 | $156.93 | 780625 |
| 2026-06-15 | 160.12 | $150.71 | 705431 |
| 2026-06-12 | 161.61 | $149.37 | 1.3M |
| 2026-06-11 | 163.37 | $147.13 | 2.2M |
| 2026-06-10 | 165.49 | $151.65 | 1.1M |
| 2026-06-09 | 167.30 | $155.25 | 1.1M |
| 2026-06-08 | 168.83 | $156.42 | 2.4M |
| 2026-06-05 | 170.32 | $170.30 | 482427 |
| 2026-06-04 | 170.50 | $164.29 | 643300 |
| 2026-06-03 | 171.32 | $166.68 | 574903 |
| 2026-06-02 | 171.95 | $165.70 | 448500 |
| 2026-06-01 | 172.75 | $165.00 | 574436 |
| 2026-05-29 | 173.71 | $167.65 | 571425 |
| 2026-05-28 | 174.50 | $170.94 | 442400 |
| 2026-05-27 | 175.06 | $171.97 | 432837 |
| 2026-05-26 | 175.60 | $172.42 | 434622 |
| 2026-05-22 | 176.17 | $171.94 | 447117 |
| 2026-05-21 | 176.88 | $171.68 | 823600 |
| 2026-05-20 | 177.69 | $178.26 | 377100 |
| 2026-05-19 | 177.92 | $175.89 | 487645 |
| 2026-05-18 | 178.44 | $176.66 | 424211 |
| 2026-05-15 | 178.99 | $177.67 | 526801 |
| 2026-05-14 | 179.56 | $179.26 | 786400 |
| 2026-05-13 | 180.05 | $178.00 | 749237 |
| 2026-05-12 | 180.77 | $176.04 | 629219 |
| 2026-05-11 | 181.78 | $169.41 | 798500 |
| 2026-05-08 | 183.56 | $171.45 | 713024 |
| 2026-05-07 | 185.28 | $174.30 | 634300 |
| 2026-05-06 | 186.87 | $175.93 | 653447 |
| 2026-05-05 | 188.43 | $175.95 | 598900 |
| 2026-05-04 | 190.11 | $182.03 | 448900 |
| 2026-05-01 | 191.28 | $183.72 | 838126 |
| 2026-04-30 | 192.36 | $186.69 | 590200 |
| 2026-04-29 | 193.21 | $186.40 | 370100 |
| 2026-04-28 | 194.17 | $188.30 | 347700 |
| 2026-04-27 | 195.00 | $189.94 | 386428 |
| 2026-04-24 | 195.73 | $189.16 | 398248 |
| 2026-04-23 | 196.59 | $189.34 | 442340 |
| 2026-04-22 | 197.51 | $186.22 | 589113 |
| 2026-04-21 | 198.80 | $191.74 | 799941 |
| 2026-04-20 | 199.61 | $197.55 | 257116 |
| 2026-04-17 | 199.89 | $200.11 | 244300 |
| 2026-04-16 | 199.93 | $197.72 | 158900 |
| 2026-04-15 | 200.24 | $197.92 | 186704 |
| 2026-04-14 | 200.58 | $198.45 | 256131 |
| 2026-04-13 | 200.93 | $200.30 | 221900 |
| 2026-04-10 | 201.15 | $199.02 | 253537 |
| 2026-04-09 | 201.53 | $201.56 | 396400 |
| 2026-04-08 | 201.71 | $204.79 | 427300 |
| 2026-04-07 | 201.61 | $200.39 | 267425 |
| 2026-04-06 | 201.97 | $197.98 | 162300 |
| 2026-04-02 | 202.61 | $196.62 | 366300 |
| 2026-04-01 | 203.43 | $200.10 | 442900 |
| 2026-03-31 | 203.97 | $201.50 | 559932 |
| 2026-03-30 | 204.43 | $200.41 | 455001 |
| 2026-03-27 | 205.07 | $200.66 | 346100 |
| 2026-03-26 | 205.76 | $201.99 | 389900 |
| 2026-03-25 | 206.36 | $203.89 | 408700 |
| 2026-03-24 | 206.83 | $202.92 | 282238 |
| 2026-03-23 | 207.44 | $202.43 | 310800 |
| 2026-03-20 | 208.16 | $200.08 | 673100 |
| 2026-03-19 | 209.14 | $202.49 | 299446 |
| 2026-03-18 | 209.91 | $204.96 | 350103 |
| 2026-03-17 | 210.47 | $210.38 | 382100 |
| 2026-03-16 | 210.52 | $209.46 | 272607 |
| 2026-03-13 | 210.68 | $209.71 | 370900 |
| 2026-03-12 | 210.83 | $208.36 | 405116 |
| 2026-03-11 | 211.13 | $210.43 | 256200 |
| 2026-03-10 | 211.20 | $209.65 | 322640 |
| 2026-03-09 | 211.30 | $209.97 | 269943 |
| 2026-03-06 | 211.31 | $207.23 | 231518 |
| 2026-03-05 | 211.53 | $207.30 | 243700 |
| 2026-03-04 | 211.59 | $212.05 | 289107 |
| 2026-03-03 | 211.00 | $213.13 | 255509 |
| 2026-03-02 | 210.12 | $215.83 | 289037 |
| 2026-02-27 | 208.78 | $214.17 | 461109 |
| 2026-02-26 | 207.38 | $212.65 | 415106 |
| 2026-02-25 | 205.93 | $213.84 | 324817 |
| 2026-02-24 | 204.17 | $212.39 | 415534 |
| 2026-02-23 | 202.39 | $214.17 | 483148 |
| 2026-02-20 | 200.25 | $210.64 | 386900 |
| 2026-02-19 | 198.27 | $204.78 | 416340 |
| 2026-02-18 | 196.73 | $209.96 | 455200 |
| 2026-02-17 | 194.54 | $212.47 | 432400 |
| 2026-02-13 | 191.96 | $213.34 | 435529 |
| 2026-02-12 | 189.15 | $214.41 | 648407 |
| 2026-02-11 | 186.07 | $211.92 | 552752 |
| 2026-02-10 | 183.06 | $203.93 | 373100 |
| 2026-02-09 | 180.68 | $199.29 | 755300 |
| 2026-02-06 | 178.62 | $197.80 | 539700 |
| 2026-02-05 | 176.61 | $197.16 | 1.1M |
| 2026-02-04 | 174.56 | $173.18 | 497110 |
| 2026-02-03 | 174.83 | $173.60 | 315300 |
| 2026-02-02 | 175.07 | $172.56 | 346643 |
| 2026-01-30 | 175.42 | $171.66 | 460140 |
| 2026-01-29 | 175.86 | $170.06 | 455218 |
| 2026-01-28 | 176.49 | $171.80 | 350100 |
| 2026-01-27 | 176.98 | $171.99 | 312200 |
| 2026-01-26 | 177.47 | $178.15 | 265900 |
| 2026-01-23 | 177.36 | $175.46 | 384330 |
| 2026-01-22 | 177.53 | $174.99 | 325648 |
| 2026-01-21 | 177.76 | $177.88 | 362451 |
| 2026-01-20 | 177.73 | $177.41 | 285431 |
| 2026-01-16 | 177.74 | $180.57 | 467010 |
| 2026-01-15 | 177.44 | $183.54 | 430525 |
| 2026-01-14 | 176.81 | $177.58 | 297607 |
| 2026-01-13 | 176.75 | $177.87 | 311600 |
| 2026-01-12 | 176.65 | $176.73 | 221500 |
| 2026-01-09 | 176.64 | $173.87 | 167200 |
| 2026-01-08 | 176.91 | $176.21 | 208200 |
| 2026-01-07 | 176.94 | $178.38 | 329129 |
| 2026-01-06 | 176.76 | $179.65 | 304833 |
| 2026-01-05 | 176.44 | $176.52 | 298200 |
| 2026-01-02 | 176.43 | $173.92 | 186629 |
| 2025-12-31 | 176.69 | $174.20 | 422132 |
| 2025-12-30 | 176.96 | $176.72 | 409621 |
| 2025-12-29 | 177.02 | $176.33 | 214800 |
| 2025-12-26 | 177.16 | $176.44 | 151935 |
| 2025-12-24 | 177.34 | $176.66 | 215700 |
| 2025-12-23 | 177.55 | $178.60 | 372838 |
| 2025-12-22 | 177.60 | $179.03 | 660032 |
| 2025-12-19 | 177.65 | $181.39 | 864900 |
| 2025-12-18 | 177.46 | $176.95 | 348805 |
| 2025-12-17 | 177.69 | $176.57 | 456200 |
| 2025-12-16 | 177.98 | $175.36 | 493901 |
| 2025-12-15 | 178.39 | $177.09 | 362780 |
| 2025-12-12 | 178.64 | $175.63 | 261744 |
| 2025-12-11 | 179.04 | $174.15 | 304932 |
| 2025-12-10 | 179.60 | $173.58 | 441300 |
| 2025-12-09 | 180.25 | $174.14 | 280963 |
| 2025-12-08 | 180.88 | $175.39 | 226317 |
| 2025-12-05 | 181.41 | $177.97 | 194116 |
| 2025-12-04 | 181.72 | $177.94 | 287203 |
| 2025-12-03 | 182.09 | $178.99 | 395822 |
| 2025-12-02 | 182.39 | $181.15 | 345400 |
| 2025-12-01 | 182.49 | $183.63 | 344035 |
| 2025-11-28 | 182.34 | $185.54 | 124500 |
| 2025-11-26 | 181.98 | $186.96 | 315800 |
| 2025-11-25 | 181.46 | $187.53 | 448123 |
| 2025-11-24 | 180.89 | $184.58 | 433826 |
| 2025-11-21 | 180.60 | $184.99 | 402500 |
| 2025-11-20 | 180.28 | $179.34 | 314039 |
| 2025-11-19 | 180.52 | $178.71 | 349800 |
| 2025-11-18 | 180.86 | $178.50 | 330837 |
| 2025-11-17 | 181.24 | $177.56 | 346700 |
| 2025-11-14 | 181.74 | $177.89 | 266000 |
| 2025-11-13 | 182.23 | $177.30 | 449361 |
| 2025-11-12 | 182.79 | $179.79 | 575300 |
| 2025-11-11 | 183.10 | $179.80 | 427734 |
| 2025-11-10 | 183.41 | $181.52 | 633200 |
| 2025-11-07 | 183.52 | $179.97 | 699000 |
| 2025-11-06 | 183.77 | $182.91 | 701358 |
| 2025-11-05 | 183.70 | $189.93 | 718200 |
| 2025-11-04 | 182.89 | $183.98 | 1.0M |
| 2025-11-03 | 182.62 | $183.88 | 442200 |
| 2025-10-31 | 182.33 | $180.10 | 904028 |
| 2025-10-30 | 182.37 | $180.31 | 305300 |
| 2025-10-29 | 182.36 | $182.70 | 318200 |
| 2025-10-28 | 182.09 | $185.64 | 316715 |
| 2025-10-27 | 181.47 | $186.50 | 563100 |
| 2025-10-24 | 180.71 | $186.05 | 484800 |
| 2025-10-23 | 179.92 | $185.37 | 452822 |
| 2025-10-22 | 179.12 | $184.79 | 523400 |
| 2025-10-21 | 178.31 | $183.15 | 240800 |
| 2025-10-20 | 177.57 | $185.40 | 324625 |
| 2025-10-17 | 176.53 | $182.04 | 354900 |
| 2025-10-16 | 175.73 | $179.47 | 284828 |
| 2025-10-15 | 175.12 | $177.94 | 389700 |
| 2025-10-14 | 174.59 | $178.00 | 381500 |
| 2025-10-13 | 173.99 | $177.01 | 257130 |
| 2025-10-10 | 173.44 | $175.34 | 384900 |
| 2025-10-09 | 173.01 | $175.93 | 376300 |
| 2025-10-08 | 172.49 | $176.35 | 375900 |
| 2025-10-07 | 171.88 | $176.50 | 345100 |
| 2025-10-06 | 171.22 | $177.22 | 428700 |
| 2025-10-03 | 170.48 | $175.40 | 335600 |
| 2025-10-02 | 169.91 | $173.93 | 311500 |
| 2025-10-01 | 169.47 | $174.45 | 328854 |
| 2025-09-30 | 168.97 | $172.77 | 307249 |
| 2025-09-29 | 168.63 | $171.55 | 283020 |
| 2025-09-26 | 168.41 | $172.50 | 250627 |
| 2025-09-25 | 168.09 | $169.97 | 353000 |
| 2025-09-24 | 168.03 | $170.32 | 327900 |
| 2025-09-23 | 167.94 | $166.76 | 267400 |
| 2025-09-22 | 168.20 | $166.82 | 238933 |
| 2025-09-19 | 168.48 | $164.29 | 1.1M |
| 2025-09-18 | 169.02 | $167.07 | 239400 |
| 2025-09-17 | 169.31 | $165.94 | 541700 |
| 2025-09-16 | 169.72 | $164.34 | 300915 |
| 2025-09-15 | 170.27 | $166.22 | 269208 |
| 2025-09-12 | 170.65 | $167.99 | 214200 |
| 2025-09-11 | 170.84 | $168.95 | 278900 |
| 2025-09-10 | 170.93 | $166.15 | 323400 |
| 2025-09-09 | 171.28 | $169.57 | 437008 |
| 2025-09-08 | 171.26 | $174.12 | 414405 |
| 2025-09-05 | 170.75 | $173.99 | 352147 |
| 2025-09-04 | 170.18 | $173.00 | 286101 |
| 2025-09-03 | 169.63 | $171.65 | 303807 |
| 2025-09-02 | 169.15 | $172.53 | 326600 |
| 2025-08-29 | 168.49 | $171.78 | 407300 |
| 2025-08-28 | 167.82 | $172.60 | 351941 |
| 2025-08-27 | 166.95 | $172.19 | 366652 |
| 2025-08-26 | 166.03 | $170.68 | 326000 |
| 2025-08-25 | 165.15 | $169.96 | 283900 |
| 2025-08-22 | 164.24 | $172.44 | 585100 |
| 2025-08-21 | 162.98 | $169.24 | 246808 |
| 2025-08-20 | 161.88 | $169.01 | 352400 |
| 2025-08-19 | 160.66 | $167.02 | 275700 |
| 2025-08-18 | 159.48 | $164.06 | 363871 |
| 2025-08-15 | 158.45 | $166.17 | 393004 |
| 2025-08-14 | 157.09 | $166.00 | 253900 |
| 2025-08-13 | 155.61 | $166.27 | 345400 |
| 2025-08-12 | 153.98 | $163.54 | 491600 |
| 2025-08-11 | 152.51 | $161.70 | 569215 |
| 2025-08-08 | 151.13 | $160.63 | 372700 |
| 2025-08-07 | 149.78 | $159.26 | 454936 |
| 2025-08-06 | 148.49 | $158.13 | 336246 |
| 2025-08-05 | 147.26 | $157.92 | 534800 |
| 2025-08-04 | 145.98 | $154.94 | 384500 |
| 2025-08-01 | 144.96 | $151.75 | 558400 |
| 2025-07-31 | 144.23 | $150.00 | 506921 |
| 2025-07-30 | 143.67 | $150.38 | 480800 |
| 2025-07-29 | 143.07 | $151.01 | 457400 |
| 2025-07-28 | 142.42 | $147.78 | 860000 |
| 2025-07-25 | 142.11 | $150.06 | 1.3M |
| 2025-07-24 | 141.60 | $137.77 | 734409 |
| 2025-07-23 | 142.34 | $139.25 | 634400 |
| 2025-07-22 | 142.99 | $136.36 | 444100 |
| 2025-07-21 | 144.00 | $137.32 | 357419 |
| 2025-07-18 | 145.00 | $136.80 | 275922 |
| 2025-07-17 | 146.14 | $138.85 | 518511 |
| 2025-07-16 | 147.15 | $139.85 | 285400 |
| 2025-07-15 | 148.13 | $141.18 | 285034 |
| 2025-07-14 | 149.03 | $145.75 | 230800 |
| 2025-07-11 | 149.52 | $143.98 | 220861 |
| 2025-07-10 | 150.21 | $145.73 | 214200 |
| 2025-07-09 | 150.74 | $146.71 | 203500 |
| 2025-07-08 | 151.20 | $145.83 | 356039 |
| 2025-07-07 | 151.77 | $147.57 | 253100 |
| 2025-07-03 | 152.19 | $150.18 | 183400 |
| 2025-07-02 | 152.37 | $148.91 | 341000 |
| 2025-07-01 | 152.68 | $150.79 | 396415 |
| 2025-06-30 | 152.80 | $154.26 | 454905 |
| 2025-06-27 | 152.56 | $153.35 | 566500 |
| 2025-06-26 | 152.37 | $153.79 | 313200 |
| 2025-06-25 | 152.10 | $152.52 | 258700 |
| 2025-06-24 | 151.93 | $153.57 | 248522 |
| 2025-06-23 | 151.61 | $152.17 | 318214 |
| 2025-06-20 | 151.39 | $153.54 | 638300 |
| 2025-06-18 | 151.01 | $156.36 | 319200 |
| 2025-06-17 | 150.32 | $153.85 | 418921 |
| 2025-06-16 | 149.85 | $152.63 | 292747 |
| 2025-06-13 | 149.47 | $151.24 | 322700 |
| 2025-06-12 | 149.21 | $151.24 | 358312 |
| 2025-06-11 | 148.92 | $149.46 | 361103 |
| 2025-06-10 | 148.77 | $148.75 | 360700 |
| 2025-06-09 | 148.65 | $149.79 | 412833 |
| 2025-06-06 | 148.37 | $152.38 | 291400 |
| 2025-06-05 | 147.77 | $151.69 | 241452 |
| 2025-06-04 | 147.16 | $151.41 | 326326 |
| 2025-06-03 | 146.50 | $150.63 | 494600 |
| 2025-06-02 | 145.82 | $148.05 | 461000 |
| 2025-05-30 | 145.31 | $147.26 | 347119 |
| 2025-05-29 | 144.78 | $146.54 | 426736 |
| 2025-05-28 | 144.24 | $146.31 | 359000 |
| 2025-05-27 | 143.64 | $147.46 | 235500 |
| 2025-05-23 | 142.82 | $144.55 | 263055 |
| 2025-05-22 | 142.20 | $144.65 | 232521 |
| 2025-05-21 | 141.47 | $146.06 | 338701 |
| 2025-05-20 | 140.51 | $149.15 | 206549 |
| 2025-05-19 | 139.12 | $147.70 | 607500 |
| 2025-05-16 | 137.74 | $149.75 | 421700 |
| 2025-05-15 | 136.06 | $147.04 | 478644 |
| 2025-05-14 | 134.54 | $144.79 | 1.3M |
| 2025-05-13 | 133.17 | $143.56 | 599143 |
| 2025-05-12 | 131.85 | $141.57 | 516400 |
| 2025-05-09 | 130.65 | $136.68 | 240742 |
| 2025-05-08 | 129.88 | $136.28 | 313100 |
| 2025-05-07 | 129.11 | $136.94 | 489500 |
| 2025-05-06 | 128.21 | $133.56 | 289924 |
| 2025-05-05 | 127.60 | $131.78 | 456969 |
| 2025-05-02 | 127.14 | $132.32 | 493804 |
| 2025-05-01 | 126.64 | $128.11 | 434014 |
| 2025-04-30 | 126.56 | $128.99 | 482400 |
| 2025-04-29 | 126.40 | $128.12 | 444418 |
| 2025-04-28 | 126.33 | $127.07 | 401903 |
| 2025-04-25 | 126.37 | $126.04 | 252230 |
| 2025-04-24 | 126.52 | $124.87 | 370000 |
| 2025-04-23 | 126.80 | $124.14 | 391812 |
| 2025-04-22 | 127.17 | $122.06 | 346150 |
| 2025-04-21 | 127.79 | $119.93 | 483641 |
| 2025-04-17 | 128.64 | $127.98 | 405900 |
| 2025-04-16 | 128.74 | $128.18 | 270016 |
| 2025-04-15 | 128.83 | $129.09 | 280745 |
| 2025-04-14 | 128.84 | $129.94 | 367100 |
| 2025-04-11 | 128.76 | $127.96 | 351400 |
| 2025-04-10 | 128.86 | $127.69 | 321635 |
| 2025-04-09 | 128.98 | $129.29 | 733763 |
| 2025-04-08 | 128.93 | $123.75 | 727206 |
| 2025-04-07 | 129.42 | $124.63 | 795219 |
| 2025-04-04 | 129.86 | $129.33 | 810900 |
| 2025-04-03 | 129.86 | $133.90 | 779813 |
| 2025-04-02 | 129.40 | $132.25 | 331000 |
| 2025-04-01 | 129.09 | $130.45 | 320000 |
| 2025-03-31 | 128.95 | $129.40 | 479231 |
| 2025-03-28 | 128.91 | $128.74 | 305417 |
| 2025-03-27 | 128.93 | $128.44 | 550509 |
| 2025-03-26 | 129.01 | $128.79 | 433900 |
| 2025-03-25 | 129.07 | $130.01 | 367900 |
| 2025-03-24 | 129.04 | $130.40 | 345550 |
| 2025-03-21 | 128.97 | $128.24 | 1.5M |
| 2025-03-20 | 129.10 | $129.59 | 342502 |
| 2025-03-19 | 129.08 | $130.79 | 287000 |
| 2025-03-18 | 128.94 | $129.59 | 251800 |
| 2025-03-17 | 128.90 | $129.82 | 351904 |
| 2025-03-14 | 128.83 | $125.40 | 309700 |
| 2025-03-13 | 129.20 | $125.47 | 239747 |
| 2025-03-12 | 129.57 | $125.66 | 375541 |
| 2025-03-11 | 129.94 | $128.35 | 452100 |
| 2025-03-10 | 130.05 | $130.30 | 425236 |
| 2025-03-07 | 129.99 | $130.33 | 314600 |
| 2025-03-06 | 129.94 | $128.96 | 320630 |
| 2025-03-05 | 130.13 | $131.50 | 415700 |
| 2025-03-04 | 130.13 | $129.52 | 358400 |
| 2025-03-03 | 130.39 | $129.87 | 568300 |
| 2025-02-28 | 130.66 | $129.15 | 750500 |
| 2025-02-27 | 131.06 | $132.66 | 455100 |
| 2025-02-26 | 131.16 | $132.87 | 531414 |
| 2025-02-25 | 131.29 | $135.90 | 568800 |
| 2025-02-24 | 131.14 | $129.09 | 307300 |
| 2025-02-21 | 131.69 | $126.34 | 343000 |
| 2025-02-20 | 132.56 | $127.47 | 406600 |
| 2025-02-19 | 133.36 | $127.12 | 277817 |
| 2025-02-18 | 134.26 | $128.07 | 274843 |
| 2025-02-14 | 135.10 | $128.01 | 416200 |
| 2025-02-13 | 135.99 | $129.57 | 407304 |
| 2025-02-12 | 136.76 | $126.12 | 350300 |
| 2025-02-11 | 137.89 | $129.08 | 402826 |
| 2025-02-10 | 138.75 | $129.23 | 572700 |
| 2025-02-07 | 139.61 | $131.00 | 774208 |
| 2025-02-06 | 140.31 | $135.91 | 1.1M |
| 2025-02-05 | 140.52 | $148.86 | 852586 |
| 2025-02-04 | 139.40 | $145.37 | 437447 |
| 2025-02-03 | 138.56 | $142.42 | 482127 |
| 2025-01-31 | 137.95 | $139.66 | 982900 |
| 2025-01-30 | 137.57 | $142.80 | 440340 |
| 2025-01-29 | 136.84 | $140.58 | 399500 |
| 2025-01-28 | 136.30 | $140.37 | 298313 |
| 2025-01-27 | 135.75 | $140.78 | 374500 |
| 2025-01-24 | 135.13 | $138.65 | 235745 |
| 2025-01-23 | 134.69 | $137.59 | 282200 |
| 2025-01-22 | 134.34 | $136.81 | 320409 |
| 2025-01-21 | 134.06 | $139.33 | 332200 |
| 2025-01-17 | 133.52 | $136.79 | 543740 |
| 2025-01-16 | 133.24 | $136.33 | 392313 |
| 2025-01-15 | 133.03 | $134.58 | 266036 |
| 2025-01-14 | 133.03 | $133.50 | 257500 |
| 2025-01-13 | 133.16 | $132.34 | 290736 |
| 2025-01-10 | 133.46 | $130.95 | 360735 |
| 2025-01-08 | 133.94 | $133.18 | 334011 |
| 2025-01-07 | 134.26 | $130.84 | 475700 |
| 2025-01-06 | 134.87 | $130.06 | 619800 |
| 2025-01-03 | 135.61 | $132.50 | 413605 |
| 2025-01-02 | 136.18 | $132.87 | 396135 |
| 2024-12-31 | 136.77 | $132.86 | 380310 |
| 2024-12-30 | 137.43 | $132.78 | 348026 |
| 2024-12-27 | 138.15 | $133.98 | 220400 |
| 2024-12-26 | 138.82 | $135.30 | 181800 |
| 2024-12-24 | 139.41 | $134.72 | 107900 |
| 2024-12-23 | 140.11 | $133.85 | 275400 |
| 2024-12-20 | 140.95 | $134.59 | 1.0M |
| 2024-12-19 | 141.78 | $135.12 | 310600 |
| 2024-12-18 | 142.61 | $136.41 | 358414 |
| 2024-12-17 | 143.35 | $140.00 | 314359 |
| 2024-12-16 | 143.77 | $142.36 | 192200 |
| 2024-12-13 | 143.97 | $142.42 | 300824 |
| 2024-12-12 | 144.18 | $141.28 | 297347 |
| 2024-12-11 | 144.54 | $142.89 | 257336 |
| 2024-12-10 | 144.77 | $143.31 | 287968 |
| 2024-12-09 | 145.00 | $142.14 | 229225 |
| 2024-12-06 | 145.37 | $144.23 | 268422 |
| 2024-12-05 | 145.56 | $143.53 | 237025 |
| 2024-12-04 | 145.82 | $145.62 | 273360 |
| 2024-12-03 | 145.92 | $144.45 | 399125 |
| 2024-12-02 | 146.16 | $145.15 | 248414 |
| 2024-11-29 | 146.39 | $146.21 | 176521 |
| 2024-11-27 | 146.56 | $145.98 | 311700 |
| 2024-11-26 | 146.79 | $146.34 | 302162 |
| 2024-11-25 | 147.05 | $145.20 | 356000 |
| 2024-11-22 | 147.44 | $146.36 | 334907 |
| 2024-11-21 | 147.75 | $147.35 | 278200 |
| 2024-11-20 | 147.98 | $144.66 | 349200 |
| 2024-11-19 | 148.49 | $144.56 | 310500 |
| 2024-11-18 | 149.02 | $144.32 | 266413 |
| 2024-11-15 | 149.60 | $143.49 | 370700 |
| 2024-11-14 | 150.28 | $145.68 | 303206 |
| 2024-11-13 | 150.76 | $148.79 | 371776 |
| 2024-11-12 | 150.96 | $149.11 | 295451 |
| 2024-11-11 | 151.13 | $151.59 | 369200 |
| 2024-11-08 | 151.05 | $148.15 | 431298 |
| 2024-11-07 | 151.29 | $148.56 | 712244 |
| 2024-11-06 | 151.47 | $143.00 | 2.0M |
| 2024-11-05 | 152.20 | $153.37 | 341049 |
| 2024-11-04 | 151.91 | $153.39 | 611409 |
| 2024-11-01 | 151.56 | $154.33 | 302765 |
| 2024-10-31 | 151.08 | $154.99 | 425100 |
| 2024-10-30 | 150.49 | $156.01 | 330006 |
| 2024-10-29 | 149.75 | $156.91 | 496000 |
| 2024-10-28 | 148.88 | $151.87 | 384500 |
| 2024-10-25 | 148.44 | $152.82 | 500733 |
| 2024-10-24 | 147.87 | $148.85 | 758847 |
| 2024-10-23 | 147.67 | $149.98 | 287600 |
| 2024-10-22 | 147.37 | $148.79 | 382825 |
| 2024-10-21 | 147.20 | $147.72 | 304700 |
| 2024-10-18 | 147.15 | $148.43 | 259600 |
| 2024-10-17 | 147.04 | $149.04 | 194300 |
| 2024-10-16 | 146.89 | $150.82 | 246012 |
| 2024-10-15 | 146.57 | $149.12 | 271909 |
| 2024-10-14 | 146.43 | $147.83 | 310600 |
| 2024-10-11 | 146.44 | $147.24 | 230800 |
| 2024-10-10 | 146.53 | $145.57 | 308829 |
| 2024-10-09 | 146.81 | $146.29 | 277402 |
| 2024-10-08 | 147.04 | $145.28 | 232446 |
| 2024-10-07 | 147.40 | $143.47 | 290700 |
| 2024-10-04 | 147.97 | $144.26 | 306400 |
| 2024-10-03 | 148.48 | $145.90 | 363835 |
| 2024-10-02 | 148.87 | $145.34 | 355116 |
| 2024-10-01 | 149.33 | $145.18 | 814012 |
| 2024-09-30 | 149.82 | $143.82 | 11.2M |
| 2024-09-27 | 150.48 | $144.11 | 1.4M |
| 2024-09-26 | 151.14 | $147.43 | 425900 |
| 2024-09-25 | 151.49 | $150.60 | 174100 |
| 2024-09-24 | 151.52 | $152.24 | 187930 |
| 2024-09-23 | 151.37 | $151.73 | 179500 |
| 2024-09-20 | 151.26 | $150.86 | 865000 |
| 2024-09-19 | 151.20 | $152.24 | 392300 |
| 2024-09-18 | 150.98 | $151.00 | 266610 |
| 2024-09-17 | 150.84 | $152.03 | 412200 |
| 2024-09-16 | 150.56 | $153.67 | 184632 |
| 2024-09-13 | 150.06 | $152.73 | 351200 |
| 2024-09-12 | 149.60 | $151.91 | 207133 |
| 2024-09-11 | 149.15 | $150.55 | 272500 |
| 2024-09-10 | 148.80 | $151.66 | 663800 |
| 2024-09-09 | 148.29 | $151.59 | 492530 |
| 2024-09-06 | 147.73 | $149.05 | 1.0M |
| 2024-09-05 | 147.38 | $151.67 | 369300 |
| 2024-09-04 | 146.71 | $149.83 | 284000 |
| 2024-09-03 | 146.17 | $148.11 | 457257 |
| 2024-08-30 | 145.75 | $151.36 | 283300 |
| 2024-08-29 | 144.96 | $150.09 | 359414 |
| 2024-08-28 | 144.24 | $148.66 | 312215 |
| 2024-08-27 | 143.62 | $148.16 | 268913 |
| 2024-08-26 | 143.04 | $147.03 | 190239 |
| 2024-08-23 | 142.56 | $148.07 | 261082 |
| 2024-08-22 | 141.95 | $146.37 | 306329 |
| 2024-08-21 | 141.46 | $144.75 | 204000 |
| 2024-08-20 | 141.08 | $143.72 | 200500 |
| 2024-08-19 | 140.76 | $141.92 | 154913 |
| 2024-08-16 | 140.59 | $141.25 | 160700 |
| 2024-08-15 | 140.45 | $141.37 | 312100 |
| 2024-08-14 | 140.28 | $140.18 | 281834 |
| 2024-08-13 | 140.22 | $142.06 | 158400 |
| 2024-08-12 | 139.96 | $140.03 | 176446 |
| 2024-08-09 | 139.88 | $141.25 | 242543 |
| 2024-08-08 | 139.64 | $140.81 | 208500 |
| 2024-08-07 | 139.41 | $138.01 | 262728 |
| 2024-08-06 | 139.41 | $141.06 | 425444 |
| 2024-08-05 | 139.06 | $137.20 | 451109 |
| 2024-08-02 | 139.01 | $139.60 | 356600 |
| 2024-08-01 | 138.67 | $139.54 | 508400 |
| 2024-07-31 | 138.27 | $140.75 | 489590 |
| 2024-07-30 | 137.69 | $145.43 | 381518 |
| 2024-07-29 | 136.56 | $146.01 | 510429 |
| 2024-07-26 | 135.27 | $142.80 | 531700 |
| 2024-07-25 | 134.18 | $136.17 | 610300 |
| 2024-07-24 | 133.64 | $136.60 | 457749 |
| 2024-07-23 | 133.00 | $135.93 | 310200 |
| 2024-07-22 | 132.35 | $135.91 | 285501 |
| 2024-07-19 | 131.62 | $135.47 | 248345 |
| 2024-07-18 | 130.87 | $136.65 | 413834 |
| 2024-07-17 | 129.93 | $138.52 | 589032 |
| 2024-07-16 | 128.74 | $139.86 | 514038 |
| 2024-07-15 | 127.31 | $135.18 | 433000 |
| 2024-07-12 | 126.26 | $134.33 | 461600 |
| 2024-07-11 | 125.23 | $133.11 | 673300 |
| 2024-07-10 | 124.24 | $130.31 | 856300 |
| 2024-07-09 | 123.47 | $126.44 | 489100 |
| 2024-07-08 | 123.03 | $125.02 | 359348 |
| 2024-07-05 | 122.70 | $126.60 | 345716 |
| 2024-07-03 | 122.18 | $126.41 | 315900 |
| 2024-07-02 | 121.67 | $125.93 | 489000 |
| 2024-07-01 | 121.16 | $124.14 | 451547 |
| 2024-06-28 | 120.82 | $123.69 | 1.2M |
| 2024-06-27 | 120.49 | $120.84 | 228011 |
| 2024-06-26 | 120.42 | $120.66 | 214400 |
| 2024-06-25 | 120.35 | $121.18 | 231700 |
| 2024-06-24 | 120.23 | $121.37 | 211208 |
| 2024-06-21 | 120.08 | $121.04 | 593849 |
| 2024-06-20 | 119.95 | $119.88 | 182536 |
| 2024-06-18 | 119.92 | $121.20 | 279400 |
| 2024-06-17 | 119.77 | $122.15 | 404100 |
| 2024-06-14 | 119.51 | $118.96 | 201700 |
| 2024-06-13 | 119.56 | $119.61 | 169620 |
| 2024-06-12 | 119.54 | $120.48 | 256400 |
| 2024-06-11 | 119.43 | $119.12 | 231500 |
| 2024-06-10 | 119.45 | $119.41 | 254244 |
| 2024-06-07 | 119.43 | $119.03 | 174727 |
| 2024-06-06 | 119.44 | $118.82 | 228000 |
| 2024-06-05 | 119.45 | $120.42 | 326700 |
| 2024-06-04 | 119.31 | $121.41 | 237932 |
| 2024-06-03 | 119.04 | $119.77 | 252426 |
| 2024-05-31 | 118.92 | $121.24 | 444600 |
| 2024-05-30 | 118.63 | $118.49 | 211921 |
| 2024-05-29 | 118.61 | $116.75 | 248300 |
| 2024-05-28 | 118.76 | $118.93 | 246814 |
| 2024-05-24 | 118.71 | $120.16 | 157823 |
| 2024-05-23 | 118.52 | $118.50 | 188400 |
| 2024-05-22 | 118.49 | $119.13 | 211151 |
| 2024-05-21 | 118.39 | $119.39 | 197600 |
| 2024-05-20 | 118.26 | $119.56 | 171735 |
| 2024-05-17 | 118.11 | $119.79 | 133304 |
| 2024-05-16 | 117.93 | $119.19 | 184738 |
| 2024-05-15 | 117.79 | $119.28 | 198339 |
| 2024-05-14 | 117.64 | $118.14 | 168900 |
| 2024-05-13 | 117.59 | $117.74 | 200500 |
| 2024-05-10 | 117.59 | $118.34 | 195838 |
| 2024-05-09 | 117.53 | $117.70 | 218825 |
| 2024-05-08 | 117.55 | $116.09 | 275000 |
| 2024-05-07 | 117.73 | $117.95 | 298500 |
| 2024-05-06 | 117.74 | $116.05 | 368100 |
| 2024-05-03 | 117.94 | $116.89 | 539828 |
| 2024-05-02 | 118.07 | $116.55 | 453940 |
| 2024-05-01 | 118.25 | $119.45 | 431631 |
| 2024-04-30 | 118.17 | $118.36 | 395500 |
| 2024-04-29 | 118.19 | $118.69 | 224000 |
| 2024-04-26 | 118.21 | $117.25 | 159400 |
| 2024-04-25 | 118.41 | $117.29 | 230200 |
| 2024-04-24 | 118.64 | $118.64 | 257400 |
| 2024-04-23 | 118.76 | $118.62 | 325734 |
| 2024-04-22 | 118.90 | $117.23 | 350600 |
| 2024-04-19 | 119.21 | $118.26 | 266700 |
| 2024-04-18 | 119.45 | $116.48 | 265300 |
| 2024-04-17 | 119.89 | $117.82 | 207200 |
| 2024-04-16 | 120.23 | $117.67 | 272700 |
| 2024-04-15 | 120.61 | $118.69 | 199900 |
| 2024-04-12 | 120.90 | $119.28 | 219900 |
| 2024-04-11 | 121.16 | $120.21 | 373232 |
| 2024-04-10 | 121.34 | $117.41 | 463617 |
| 2024-04-09 | 121.82 | $119.75 | 261283 |
| 2024-04-08 | 122.11 | $119.04 | 284617 |
| 2024-04-05 | 122.48 | $119.72 | 242423 |
| 2024-04-04 | 122.81 | $118.78 | 246500 |
| 2024-04-03 | 123.26 | $121.34 | 261400 |
| 2024-04-02 | 123.49 | $120.94 | 308100 |
| 2024-04-01 | 123.78 | $123.87 | 244900 |
| 2024-03-28 | 123.78 | $124.42 | 418906 |
| 2024-03-27 | 123.74 | $125.62 | 260808 |
| 2024-03-26 | 123.57 | $123.33 | 283700 |
| 2024-03-25 | 123.62 | $123.11 | 177739 |
| 2024-03-22 | 123.70 | $123.80 | 124700 |
| 2024-03-21 | 123.72 | $123.74 | 222700 |
| 2024-03-20 | 123.74 | $123.42 | 156717 |
| 2024-03-19 | 123.79 | $123.72 | 216218 |
| 2024-03-18 | 123.80 | $122.19 | 203415 |
| 2024-03-15 | 123.96 | $122.69 | 704000 |
| 2024-03-14 | 124.05 | $121.98 | 246600 |
| 2024-03-13 | 124.20 | $123.40 | 209600 |
| 2024-03-12 | 124.19 | $124.63 | 146900 |
| 2024-03-11 | 124.04 | $124.75 | 287400 |
| 2024-03-08 | 123.85 | $123.70 | 186800 |
| 2024-03-07 | 123.73 | $124.31 | 230900 |
| 2024-03-06 | 123.52 | $125.59 | 191348 |
| 2024-03-05 | 123.16 | $125.65 | 273100 |
| 2024-03-04 | 122.74 | $125.99 | 306600 |
| 2024-03-01 | 122.28 | $121.90 | 326300 |
| 2024-02-29 | 122.17 | $124.92 | 299254 |
| 2024-02-28 | 121.72 | $124.52 | 210700 |
| 2024-02-27 | 121.26 | $123.93 | 164000 |
| 2024-02-26 | 120.83 | $124.20 | 175200 |
| 2024-02-23 | 120.32 | $124.25 | 276319 |
| 2024-02-22 | 119.77 | $123.70 | 272500 |
| 2024-02-21 | 119.23 | $122.93 | 260738 |
| 2024-02-20 | 118.74 | $121.34 | 293414 |
| 2024-02-16 | 118.38 | $121.48 | 324900 |
| 2024-02-15 | 117.98 | $119.92 | 379316 |
| 2024-02-14 | 117.71 | $120.64 | 303200 |
| 2024-02-13 | 117.34 | $117.46 | 284700 |
| 2024-02-12 | 117.28 | $119.71 | 245300 |
| 2024-02-09 | 116.99 | $118.90 | 196109 |
| 2024-02-08 | 116.76 | $118.06 | 247300 |
| 2024-02-07 | 116.59 | $117.39 | 318700 |
| 2024-02-06 | 116.47 | $117.58 | 334600 |
| 2024-02-05 | 116.32 | $117.97 | 379822 |
| 2024-02-02 | 116.12 | $120.78 | 620023 |
| 2024-02-01 | 115.62 | $115.35 | 356146 |
| 2024-01-31 | 115.62 | $113.22 | 395100 |
| 2024-01-30 | 115.83 | $116.21 | 183200 |
| 2024-01-29 | 115.73 | $116.52 | 224235 |
| 2024-01-26 | 115.60 | $114.89 | 141800 |
| 2024-01-25 | 115.62 | $115.34 | 208600 |
| 2024-01-24 | 115.58 | $115.18 | 153946 |
| 2024-01-23 | 115.56 | $117.03 | 164200 |
| 2024-01-22 | 115.33 | $117.47 | 303147 |
| 2024-01-19 | 115.03 | $115.96 | 223447 |
| 2024-01-18 | 114.87 | $116.00 | 269119 |
| 2024-01-17 | 114.68 | $114.96 | 188430 |
| 2024-01-16 | 114.57 | $116.65 | 218422 |
| 2024-01-12 | 114.28 | $117.37 | 198503 |
| 2024-01-11 | 113.89 | $115.77 | 256100 |
| 2024-01-10 | 113.62 | $114.46 | 275812 |
| 2024-01-09 | 113.44 | $114.27 | 149200 |
| 2024-01-08 | 113.25 | $115.29 | 193900 |
| 2024-01-05 | 112.92 | $114.01 | 221107 |
| 2024-01-04 | 112.67 | $113.84 | 329900 |
| 2024-01-03 | 112.42 | $112.78 | 294000 |
| 2024-01-02 | 112.25 | $114.65 | 327847 |
| 2023-12-29 | 111.87 | $112.21 | 247549 |
| 2023-12-28 | 111.70 | $113.72 | 187100 |
| 2023-12-27 | 111.36 | $114.27 | 181145 |
| 2023-12-26 | 110.93 | $114.19 | 148500 |
| 2023-12-22 | 110.48 | $113.30 | 189406 |
| 2023-12-21 | 110.10 | $112.37 | 160600 |
| 2023-12-20 | 109.78 | $110.38 | 460047 |
| 2023-12-19 | 109.65 | $114.05 | 376227 |
| 2023-12-18 | 109.14 | $111.76 | 236900 |
| 2023-12-15 | 108.82 | $111.48 | 556275 |
| 2023-12-14 | 108.51 | $111.16 | 342729 |
| 2023-12-13 | 108.19 | $111.67 | 345332 |
| 2023-12-12 | 107.81 | $109.09 | 221908 |
| 2023-12-11 | 107.64 | $107.66 | 195904 |
| 2023-12-08 | 107.58 | $106.70 | 213500 |
| 2023-12-07 | 107.59 | $106.84 | 280100 |
| 2023-12-06 | 107.57 | $106.75 | 243624 |
| 2023-12-05 | 107.54 | $108.24 | 328133 |
| 2023-12-04 | 107.34 | $109.55 | 282724 |
| 2023-12-01 | 106.97 | $108.48 | 327000 |
| 2023-11-30 | 106.66 | $107.07 | 293600 |
| 2023-11-29 | 106.44 | $106.91 | 295800 |
| 2023-11-28 | 106.18 | $107.25 | 192000 |
| 2023-11-27 | 105.83 | $108.68 | 245230 |
| 2023-11-24 | 105.29 | $109.60 | 72045 |
| 2023-11-22 | 104.60 | $108.53 | 184300 |
| 2023-11-21 | 103.94 | $107.95 | 134212 |
| 2023-11-20 | 103.29 | $107.90 | 257724 |
| 2023-11-17 | 102.58 | $107.39 | 298300 |
| 2023-11-16 | 101.87 | $106.19 | 258500 |
| 2023-11-15 | 101.22 | $105.17 | 322719 |
| 2023-11-14 | 100.64 | $106.57 | 315180 |
| 2023-11-13 | 99.88 | $102.73 | 154840 |
| 2023-11-10 | 99.46 | $102.82 | 172200 |
| 2023-11-09 | 98.99 | $101.71 | 225700 |
| 2023-11-08 | 98.60 | $102.71 | 207700 |
| 2023-11-07 | 98.08 | $102.99 | 234200 |
| 2023-11-06 | 97.51 | $101.76 | 322000 |
| 2023-11-03 | 97.01 | $102.00 | 314910 |
| 2023-11-02 | 96.46 | $98.83 | 250500 |
| 2023-11-01 | 96.17 | $96.51 | 226500 |
| 2023-10-31 | 96.08 | $96.60 | 238544 |
| 2023-10-30 | 95.95 | $95.32 | 221931 |
| 2023-10-27 | 95.92 | $97.30 | 351803 |
| 2023-10-26 | 95.69 | $95.35 | 370124 |
| 2023-10-25 | 95.64 | $95.04 | 471200 |
| 2023-10-24 | 95.60 | $96.70 | 204006 |
| 2023-10-23 | 95.39 | $95.66 | 276900 |
| 2023-10-20 | 95.27 | $96.11 | 280200 |
| 2023-10-19 | 95.10 | $96.44 | 242100 |
| 2023-10-18 | 94.88 | $97.81 | 215100 |
| 2023-10-17 | 94.51 | $97.68 | 312305 |
| 2023-10-16 | 94.13 | $96.26 | 212034 |
| 2023-10-13 | 93.87 | $95.64 | 298427 |
| 2023-10-12 | 93.67 | $94.52 | 376100 |
| 2023-10-11 | 93.56 | $96.90 | 293807 |
| 2023-10-10 | 93.21 | $96.93 | 332600 |
| 2023-10-09 | 92.84 | $94.30 | 129900 |
| 2023-10-06 | 92.73 | $93.00 | 280300 |
| 2023-10-05 | 92.75 | $91.95 | 206900 |
| 2023-10-04 | 92.89 | $91.38 | 237230 |
| 2023-10-03 | 93.11 | $90.62 | 178000 |
| 2023-10-02 | 93.42 | $92.04 | 285051 |
| 2023-09-29 | 93.63 | $92.93 | 416814 |
| 2023-09-28 | 93.79 | $93.97 | 280644 |
| 2023-09-27 | 93.89 | $92.59 | 182514 |
| 2023-09-26 | 94.14 | $92.74 | 206600 |
| 2023-09-25 | 94.41 | $94.11 | 158300 |
| 2023-09-22 | 94.57 | $93.60 | 176348 |
| 2023-09-21 | 94.79 | $93.45 | 206600 |
| 2023-09-20 | 95.05 | $94.21 | 133400 |
| 2023-09-19 | 95.24 | $93.08 | 164827 |
| 2023-09-18 | 95.57 | $93.81 | 192242 |
| 2023-09-15 | 95.83 | $92.98 | 977300 |
| 2023-09-14 | 96.20 | $93.28 | 371500 |
| 2023-09-13 | 96.55 | $93.81 | 415200 |
| 2023-09-12 | 96.88 | $93.67 | 219234 |
| 2023-09-11 | 97.24 | $94.43 | 239542 |
| 2023-09-08 | 97.55 | $96.01 | 234329 |
| 2023-09-07 | 97.71 | $96.18 | 164800 |
| 2023-09-06 | 97.86 | $95.41 | 197528 |
| 2023-09-05 | 98.10 | $95.57 | 433023 |
| 2023-09-01 | 98.32 | $99.13 | 539544 |
| 2023-08-31 | 98.20 | $100.22 | 541500 |
| 2023-08-30 | 97.96 | $101.77 | 401709 |
| 2023-08-29 | 97.55 | $98.14 | 160000 |
| 2023-08-28 | 97.47 | $98.10 | 173800 |
| 2023-08-25 | 97.39 | $98.15 | 109213 |
| 2023-08-24 | 97.29 | $97.32 | 194117 |
| 2023-08-23 | 97.22 | $97.56 | 141900 |
| 2023-08-22 | 97.11 | $97.10 | 136136 |
| 2023-08-21 | 97.02 | $96.54 | 191800 |
| 2023-08-18 | 96.97 | $96.99 | 184316 |
| 2023-08-17 | 96.86 | $96.37 | 291014 |
| 2023-08-16 | 96.79 | $98.00 | 304403 |
| 2023-08-15 | 96.53 | $97.91 | 179124 |
| 2023-08-14 | 96.25 | $98.30 | 142600 |
| 2023-08-11 | 95.89 | $98.10 | 113966 |
| 2023-08-10 | 95.52 | $97.72 | 181800 |
| 2023-08-09 | 95.14 | $97.22 | 187400 |
| 2023-08-08 | 94.78 | $96.97 | 176000 |
| 2023-08-07 | 94.40 | $97.02 | 233004 |
| 2023-08-04 | 93.98 | $96.94 | 412305 |
| 2023-08-03 | 93.54 | $98.50 | 345517 |
| 2023-08-02 | 92.90 | $97.00 | 371900 |
| 2023-08-01 | 92.39 | $94.70 | 292200 |
| 2023-07-31 | 92.09 | $96.87 | 577838 |
| 2023-07-28 | 91.57 | $93.05 | 490800 |
| 2023-07-27 | 91.44 | $90.39 | 443200 |
| 2023-07-26 | 91.57 | $91.75 | 197700 |
| 2023-07-25 | 91.58 | $93.35 | 207723 |
| 2023-07-24 | 91.43 | $92.60 | 190600 |
| 2023-07-21 | 91.34 | $93.38 | 314000 |
| 2023-07-20 | 91.18 | $92.75 | 326546 |
| 2023-07-19 | 91.08 | $92.30 | 384501 |
| 2023-07-18 | 91.03 | $89.76 | 189484 |
| 2023-07-17 | 91.25 | $89.94 | 220600 |
| 2023-07-14 | 91.47 | $91.20 | 160061 |
| 2023-07-13 | 91.58 | $89.84 | 245415 |
| 2023-07-12 | 91.84 | $89.51 | 299400 |
| 2023-07-11 | 92.14 | $89.68 | 249201 |
| 2023-07-10 | 92.45 | $89.30 | 327626 |
| 2023-07-07 | 92.81 | $89.03 | 320800 |
| 2023-07-06 | 93.21 | $90.63 | 393519 |
| 2023-07-05 | 93.48 | $91.79 | 398107 |
| 2023-07-03 | 93.64 | $93.89 | 92500 |
| 2023-06-30 | 93.59 | $95.46 | 205410 |
| 2023-06-29 | 93.35 | $95.35 | 248100 |
| 2023-06-28 | 93.09 | $94.04 | 146521 |
| 2023-06-27 | 92.93 | $93.40 | 157623 |
| 2023-06-26 | 92.81 | $91.90 | 181810 |
| 2023-06-23 | 92.81 | $90.91 | 445100 |
| 2023-06-22 | 92.92 | $92.59 | 211802 |
| 2023-06-21 | 92.86 | $93.52 | 255900 |
| 2023-06-20 | 92.70 | $94.38 | 270500 |
| 2023-06-16 | 92.45 | $94.55 | 864200 |
| 2023-06-15 | 92.17 | $94.60 | 254200 |
| 2023-06-14 | 91.86 | $92.67 | 289208 |
| 2023-06-13 | 91.73 | $93.13 | 208735 |
| 2023-06-12 | 91.56 | $93.43 | 178406 |
| 2023-06-09 | 91.34 | $92.86 | 112624 |
| 2023-06-08 | 91.18 | $93.15 | 163400 |
| 2023-06-07 | 90.99 | $94.12 | 301600 |
| 2023-06-06 | 90.70 | $93.38 | 297330 |
| 2023-06-05 | 90.47 | $91.55 | 251741 |
| 2023-06-02 | 90.42 | $91.61 | 252813 |
| 2023-06-01 | 90.37 | $88.47 | 216200 |
| 2023-05-31 | 90.65 | $88.61 | 526639 |
| 2023-05-30 | 90.94 | $88.05 | 200500 |
| 2023-05-26 | 91.33 | $88.57 | 246000 |
| 2023-05-25 | 91.71 | $88.91 | 265534 |
| 2023-05-24 | 92.09 | $91.82 | 372000 |
| 2023-05-23 | 92.23 | $91.73 | 258800 |
| 2023-05-22 | 92.43 | $91.96 | 147403 |
| 2023-05-19 | 92.64 | $91.86 | 303812 |
| 2023-05-18 | 92.90 | $90.85 | 256800 |
| 2023-05-17 | 93.29 | $91.29 | 256111 |
| 2023-05-16 | 93.67 | $91.25 | 169209 |
| 2023-05-15 | 94.09 | $92.03 | 168000 |
| 2023-05-12 | 94.47 | $91.88 | 111715 |
| 2023-05-11 | 94.89 | $92.56 | 208933 |
| 2023-05-10 | 95.27 | $92.46 | 164300 |
| 2023-05-09 | 95.69 | $91.81 | 275532 |
| 2023-05-08 | 96.21 | $92.64 | 246904 |
| 2023-05-05 | 96.67 | $92.48 | 340402 |
| 2023-05-04 | 97.17 | $92.39 | 440808 |
| 2023-05-03 | 97.71 | $93.73 | 468450 |
| 2023-05-02 | 98.12 | $95.05 | 313200 |
| 2023-05-01 | 98.41 | $97.25 | 263800 |
| 2023-04-28 | 98.48 | $97.09 | 494405 |
| 2023-04-27 | 98.54 | $96.13 | 578400 |
| 2023-04-26 | 98.68 | $99.71 | 515300 |
| 2023-04-25 | 98.44 | $101.89 | 487400 |
| 2023-04-24 | 97.94 | $99.96 | 228900 |
| 2023-04-21 | 97.58 | $99.02 | 185241 |
| 2023-04-20 | 97.25 | $98.41 | 184123 |
| 2023-04-19 | 96.94 | $98.33 | 180633 |
| 2023-04-18 | 96.61 | $98.13 | 184800 |
| 2023-04-17 | 96.27 | $98.31 | 274943 |
| 2023-04-14 | 95.87 | $98.47 | 217020 |
| 2023-04-13 | 95.41 | $98.40 | 282320 |
| 2023-04-12 | 94.91 | $98.16 | 343711 |
| 2023-04-11 | 94.39 | $99.12 | 500611 |
| 2023-04-10 | 93.72 | $98.41 | 322902 |
| 2023-04-06 | 93.07 | $97.23 | 200329 |
| 2023-04-05 | 92.49 | $97.30 | 338900 |
| 2023-04-04 | 91.86 | $94.83 | 344839 |
| 2023-04-03 | 91.44 | $95.16 | 802809 |
| 2023-03-31 | 90.96 | $95.54 | 592730 |
| 2023-03-30 | 90.43 | $93.01 | 449900 |
| 2023-03-29 | 90.12 | $91.59 | 438400 |
| 2023-03-28 | 89.95 | $91.91 | 176942 |
| 2023-03-27 | 89.73 | $91.57 | 140800 |
| 2023-03-24 | 89.54 | $90.69 | 242927 |
| 2023-03-23 | 89.44 | $87.83 | 179300 |
| 2023-03-22 | 89.61 | $89.32 | 273609 |
| 2023-03-21 | 89.64 | $91.76 | 282600 |
| 2023-03-20 | 89.44 | $91.60 | 337700 |
| 2023-03-17 | 89.26 | $90.28 | 728113 |
| 2023-03-16 | 89.21 | $89.65 | 216000 |
| 2023-03-15 | 89.22 | $88.24 | 252900 |
| 2023-03-14 | 89.38 | $89.35 | 257000 |
| 2023-03-13 | 89.45 | $86.76 | 202500 |
| 2023-03-10 | 89.77 | $87.59 | 243826 |
| 2023-03-09 | 90.03 | $88.86 | 203200 |
| 2023-03-08 | 90.17 | $88.65 | 254100 |
| 2023-03-07 | 90.33 | $88.18 | 298443 |
| 2023-03-06 | 90.55 | $90.27 | 379300 |
| 2023-03-03 | 90.58 | $91.45 | 300200 |
| 2023-03-02 | 90.51 | $90.82 | 204800 |
| 2023-03-01 | 90.52 | $90.48 | 236612 |
| 2023-02-28 | 90.57 | $89.48 | 466415 |
| 2023-02-27 | 90.73 | $90.63 | 274400 |
| 2023-02-24 | 90.78 | $89.83 | 219400 |
| 2023-02-23 | 90.92 | $89.73 | 235600 |
| 2023-02-22 | 91.07 | $90.48 | 221204 |
| 2023-02-21 | 91.16 | $90.65 | 174400 |
| 2023-02-17 | 91.25 | $91.32 | 292900 |
| 2023-02-16 | 91.28 | $92.54 | 302348 |
| 2023-02-15 | 91.20 | $91.28 | 200700 |
| 2023-02-14 | 91.25 | $90.09 | 156100 |
| 2023-02-13 | 91.43 | $91.20 | 167542 |
| 2023-02-10 | 91.55 | $90.47 | 223200 |
| 2023-02-09 | 91.76 | $89.00 | 186909 |
| 2023-02-08 | 92.15 | $89.82 | 230500 |
| 2023-02-07 | 92.49 | $89.86 | 224700 |
| 2023-02-06 | 92.84 | $90.36 | 278900 |
| 2023-02-03 | 93.17 | $92.40 | 397712 |
| 2023-02-02 | 93.32 | $93.98 | 388732 |
| 2023-02-01 | 93.32 | $93.99 | 272208 |
| 2023-01-31 | 93.33 | $93.25 | 269209 |
| 2023-01-30 | 93.41 | $91.70 | 237543 |
| 2023-01-27 | 93.66 | $91.38 | 265500 |
| 2023-01-26 | 93.95 | $92.07 | 169423 |
| 2023-01-25 | 94.18 | $91.80 | 193204 |
| 2023-01-24 | 94.46 | $91.12 | 206014 |
| 2023-01-23 | 94.82 | $93.12 | 256312 |
| 2023-01-20 | 95.01 | $93.16 | 318400 |
| 2023-01-19 | 95.20 | $93.66 | 195400 |
| 2023-01-18 | 95.36 | $93.67 | 260600 |
| 2023-01-17 | 95.52 | $94.63 | 268324 |
| 2023-01-13 | 95.59 | $98.53 | 207117 |
| 2023-01-12 | 95.28 | $97.75 | 196600 |
| 2023-01-11 | 95.02 | $95.73 | 244511 |
| 2023-01-10 | 94.94 | $94.19 | 245900 |
| 2023-01-09 | 94.98 | $94.64 | 236702 |
| 2023-01-06 | 94.99 | $96.08 | 256105 |
| 2023-01-05 | 94.83 | $94.19 | 247223 |
| 2023-01-04 | 94.84 | $95.88 | 245400 |
| 2023-01-03 | 94.68 | $94.51 | 229011 |
| 2022-12-30 | 94.64 | $94.61 | 182136 |
| 2022-12-29 | 94.59 | $95.43 | 159500 |
| 2022-12-28 | 94.46 | $93.41 | 122800 |
| 2022-12-27 | 94.52 | $95.26 | 134538 |
| 2022-12-23 | 94.39 | $95.04 | 150739 |
| 2022-12-22 | 94.28 | $94.47 | 204119 |
| 2022-12-21 | 94.22 | $96.79 | 194346 |
| 2022-12-20 | 93.92 | $95.32 | 228705 |
| 2022-12-19 | 93.76 | $95.25 | 258043 |
| 2022-12-16 | 93.58 | $95.67 | 1.3M |
| 2022-12-15 | 93.35 | $95.12 | 495100 |
| 2022-12-14 | 93.16 | $95.44 | 309500 |
| 2022-12-13 | 92.91 | $93.18 | 242438 |
| 2022-12-12 | 92.88 | $92.94 | 195847 |
| 2022-12-09 | 92.86 | $90.87 | 221700 |
| 2022-12-08 | 93.07 | $93.61 | 176400 |
| 2022-12-07 | 92.99 | $92.10 | 167300 |
| 2022-12-06 | 93.06 | $91.53 | 174800 |
| 2022-12-05 | 93.18 | $91.70 | 237400 |
| 2022-12-02 | 93.28 | $94.28 | 200300 |
| 2022-12-01 | 93.13 | $94.35 | 192045 |
| 2022-11-30 | 92.94 | $95.00 | 277900 |
| 2022-11-29 | 92.69 | $93.23 | 122400 |
| 2022-11-28 | 92.58 | $92.71 | 152843 |
| 2022-11-25 | 92.51 | $94.12 | 68900 |
| 2022-11-23 | 92.27 | $92.93 | 171545 |
| 2022-11-22 | 92.13 | $94.24 | 200726 |
| 2022-11-21 | 91.84 | $93.38 | 196102 |
| 2022-11-18 | 91.60 | $92.50 | 207028 |
| 2022-11-17 | 91.41 | $91.76 | 119738 |
| 2022-11-16 | 91.25 | $91.32 | 173636 |
| 2022-11-15 | 91.11 | $91.90 | 161106 |
| 2022-11-14 | 90.88 | $91.85 | 181200 |
| 2022-11-11 | 90.63 | $92.32 | 273947 |
| 2022-11-10 | 90.29 | $94.88 | 230400 |
| 2022-11-09 | 89.66 | $90.04 | 139242 |
| 2022-11-08 | 89.46 | $91.73 | 142000 |
| 2022-11-07 | 89.07 | $92.01 | 181500 |
| 2022-11-04 | 88.62 | $91.24 | 138700 |
| 2022-11-03 | 88.20 | $91.25 | 227306 |
| 2022-11-02 | 87.75 | $90.67 | 241800 |
| 2022-11-01 | 87.32 | $91.69 | 320509 |
| 2022-10-31 | 86.76 | $89.78 | 241843 |
| 2022-10-28 | 86.33 | $89.96 | 349025 |
| 2022-10-27 | 85.84 | $86.51 | 358243 |
| 2022-10-26 | 85.65 | $90.09 | 433115 |
| 2022-10-25 | 85.08 | $88.18 | 229300 |
| 2022-10-24 | 84.65 | $87.54 | 267700 |
| 2022-10-21 | 84.24 | $85.51 | 288000 |
| 2022-10-20 | 84.00 | $84.46 | 327400 |
| 2022-10-19 | 83.86 | $84.70 | 249900 |
| 2022-10-18 | 83.71 | $85.36 | 276617 |
| 2022-10-17 | 83.49 | $86.34 | 221042 |
| 2022-10-14 | 83.18 | $82.90 | 262800 |
| 2022-10-13 | 83.21 | $85.48 | 364100 |
| 2022-10-12 | 82.98 | $83.57 | 191547 |
| 2022-10-11 | 82.95 | $85.34 | 361121 |
| 2022-10-10 | 82.74 | $85.38 | 332800 |
| 2022-10-07 | 82.53 | $82.50 | 337000 |
| 2022-10-06 | 82.62 | $83.93 | 333900 |
| 2022-10-05 | 82.59 | $84.12 | 413716 |
| 2022-10-04 | 82.56 | $83.28 | 293000 |
| 2022-10-03 | 82.60 | $81.45 | 295200 |
| 2022-09-30 | 82.83 | $79.50 | 401810 |
| 2022-09-29 | 83.26 | $80.95 | 248700 |
| 2022-09-28 | 83.57 | $81.00 | 255526 |
| 2022-09-27 | 83.90 | $79.55 | 175113 |
| 2022-09-26 | 84.40 | $80.62 | 201644 |
| 2022-09-23 | 84.83 | $79.64 | 527525 |
| 2022-09-22 | 85.40 | $84.02 | 280044 |
| 2022-09-21 | 85.58 | $86.34 | 306545 |
| 2022-09-20 | 85.56 | $85.64 | 245900 |
| 2022-09-19 | 85.62 | $86.41 | 274425 |
| 2022-09-16 | 85.63 | $84.77 | 807421 |
| 2022-09-15 | 85.83 | $84.95 | 284100 |
| 2022-09-14 | 86.03 | $84.33 | 209051 |
| 2022-09-13 | 86.32 | $84.38 | 209840 |
| 2022-09-12 | 86.62 | $87.17 | 293100 |
| 2022-09-09 | 86.66 | $87.12 | 157441 |
| 2022-09-08 | 86.70 | $86.76 | 157600 |
| 2022-09-07 | 86.77 | $86.96 | 233036 |
| 2022-09-06 | 86.82 | $83.48 | 264300 |
| 2022-09-02 | 87.21 | $82.48 | 214541 |
| 2022-09-01 | 87.70 | $84.01 | 406300 |
| 2022-08-31 | 88.05 | $85.30 | 157300 |
| 2022-08-30 | 88.28 | $84.69 | 173800 |
| 2022-08-29 | 88.58 | $87.03 | 165900 |
| 2022-08-26 | 88.64 | $86.93 | 183200 |
| 2022-08-25 | 88.67 | $90.50 | 184100 |
| 2022-08-24 | 88.30 | $89.59 | 113900 |
| 2022-08-23 | 87.98 | $89.42 | 165513 |
| 2022-08-22 | 87.63 | $89.74 | 163749 |
| 2022-08-19 | 87.19 | $90.71 | 206800 |
| 2022-08-18 | 86.60 | $91.24 | 298000 |
| 2022-08-17 | 85.91 | $90.06 | 277731 |
| 2022-08-16 | 85.25 | $88.54 | 179000 |
| 2022-08-15 | 84.69 | $89.27 | 208508 |
| 2022-08-12 | 83.98 | $87.84 | 107806 |
| 2022-08-11 | 83.35 | $86.11 | 139300 |
| 2022-08-10 | 82.83 | $86.75 | 155541 |
| 2022-08-09 | 82.18 | $85.31 | 163043 |
| 2022-08-08 | 81.62 | $85.89 | 139800 |
| 2022-08-05 | 80.94 | $84.87 | 138400 |
| 2022-08-04 | 80.31 | $83.87 | 170600 |
| 2022-08-03 | 79.73 | $85.97 | 247100 |
| 2022-08-02 | 78.90 | $87.23 | 283800 |
| 2022-08-01 | 77.90 | $81.87 | 272258 |
| 2022-07-29 | 77.37 | $79.69 | 149800 |
| 2022-07-28 | 77.02 | $79.95 | 135000 |
| 2022-07-27 | 76.63 | $79.54 | 157018 |
| 2022-07-26 | 76.24 | $79.69 | 98425 |
| 2022-07-25 | 75.83 | $78.77 | 108839 |
| 2022-07-22 | 75.49 | $78.77 | 190148 |
| 2022-07-21 | 75.11 | $78.03 | 199800 |
| 2022-07-20 | 74.78 | $76.46 | 193900 |
| 2022-07-19 | 74.58 | $76.02 | 215510 |
| 2022-07-18 | 74.40 | $74.52 | 156024 |
| 2022-07-15 | 74.36 | $75.33 | 173100 |
| 2022-07-14 | 74.24 | $73.63 | 117631 |
| 2022-07-13 | 74.27 | $73.69 | 133801 |
| 2022-07-12 | 74.30 | $73.87 | 192500 |
| 2022-07-11 | 74.32 | $73.47 | 169930 |
| 2022-07-08 | 74.39 | $75.06 | 136144 |
| 2022-07-07 | 74.31 | $75.10 | 144200 |
| 2022-07-06 | 74.26 | $74.24 | 224200 |
| 2022-07-05 | 74.31 | $75.25 | 273828 |
| 2022-07-01 | 74.28 | $75.69 | 209700 |
| 2022-06-30 | 74.24 | $73.47 | 286900 |
| 2022-06-29 | 74.42 | $75.58 | 149630 |
| 2022-06-28 | 74.44 | $73.92 | 154913 |
| 2022-06-27 | 74.65 | $75.91 | 149700 |
| 2022-06-24 | 74.69 | $75.25 | 352108 |
| 2022-06-23 | 74.82 | $72.92 | 156800 |
| 2022-06-22 | 75.20 | $71.84 | 213309 |
| 2022-06-21 | 75.71 | $71.06 | 409600 |
| 2022-06-17 | 76.34 | $74.00 | 463131 |
| 2022-06-16 | 76.71 | $72.79 | 240400 |
| 2022-06-15 | 77.23 | $73.51 | 233100 |
| 2022-06-14 | 77.71 | $72.77 | 299400 |
| 2022-06-13 | 78.30 | $73.65 | 198621 |
| 2022-06-10 | 78.82 | $75.87 | 130300 |
| 2022-06-09 | 79.15 | $76.27 | 164900 |
| 2022-06-08 | 79.43 | $76.50 | 219100 |
| 2022-06-07 | 79.70 | $79.83 | 152123 |
| 2022-06-06 | 79.64 | $79.53 | 154944 |
| 2022-06-03 | 79.58 | $79.21 | 143741 |
| 2022-06-02 | 79.56 | $80.26 | 143600 |
| 2022-06-01 | 79.42 | $78.14 | 235300 |
| 2022-05-31 | 79.49 | $81.17 | 231900 |
| 2022-05-27 | 79.26 | $82.41 | 163600 |
| 2022-05-26 | 78.90 | $80.60 | 195200 |
| 2022-05-25 | 78.72 | $79.47 | 169500 |
| 2022-05-24 | 78.66 | $78.55 | 237200 |
| 2022-05-23 | 78.71 | $79.43 | 326421 |
| 2022-05-20 | 78.69 | $79.03 | 211922 |
| 2022-05-19 | 78.72 | $78.93 | 178330 |
| 2022-05-18 | 78.80 | $79.12 | 249900 |
| 2022-05-17 | 78.90 | $81.54 | 190227 |
| 2022-05-16 | 78.79 | $78.62 | 149316 |
| 2022-05-13 | 78.98 | $78.80 | 232000 |
| 2022-05-12 | 79.18 | $77.87 | 189166 |
| 2022-05-11 | 79.50 | $76.35 | 216700 |
| 2022-05-10 | 80.00 | $77.45 | 213300 |
| 2022-05-09 | 80.43 | $76.74 | 389200 |
| 2022-05-06 | 80.98 | $75.98 | 368400 |
| 2022-05-05 | 81.65 | $77.76 | 342400 |
| 2022-05-04 | 82.21 | $78.94 | 304504 |
| 2022-05-03 | 82.70 | $78.40 | 244438 |
| 2022-05-02 | 83.30 | $79.10 | 294211 |
| 2022-04-29 | 83.90 | $80.33 | 332638 |
| 2022-04-28 | 84.43 | $81.97 | 401800 |
| 2022-04-27 | 84.84 | $81.50 | 546922 |
| 2022-04-26 | 85.34 | $82.84 | 345614 |
| 2022-04-25 | 85.72 | $83.79 | 378406 |
| 2022-04-22 | 86.03 | $81.18 | 316528 |
| 2022-04-21 | 86.60 | $87.30 | 229200 |
| 2022-04-20 | 86.58 | $87.05 | 286918 |
| 2022-04-19 | 86.59 | $84.82 | 173700 |
| 2022-04-18 | 86.82 | $83.93 | 352225 |
| 2022-04-14 | 87.15 | $85.35 | 223521 |
| 2022-04-13 | 87.36 | $84.45 | 287436 |
| 2022-04-12 | 87.66 | $82.41 | 476900 |
| 2022-04-11 | 88.17 | $85.42 | 238000 |
| 2022-04-08 | 88.38 | $87.00 | 237208 |
| 2022-04-07 | 88.43 | $88.05 | 294000 |
| 2022-04-06 | 88.37 | $88.00 | 225548 |
| 2022-04-05 | 88.32 | $89.14 | 299542 |
| 2022-04-04 | 88.14 | $89.98 | 833700 |
| 2022-04-01 | 87.87 | $94.23 | 385400 |
| 2022-03-31 | 87.15 | $90.01 | 507546 |
| 2022-03-30 | 86.81 | $89.35 | 213900 |
| 2022-03-29 | 86.51 | $88.91 | 220200 |
| 2022-03-28 | 86.22 | $87.04 | 105740 |
| 2022-03-25 | 86.10 | $86.51 | 172819 |
| 2022-03-24 | 86.00 | $85.43 | 181422 |
| 2022-03-23 | 85.98 | $85.13 | 170532 |
| 2022-03-22 | 85.96 | $87.23 | 132500 |
| 2022-03-21 | 85.69 | $87.34 | 175610 |
| 2022-03-18 | 85.38 | $87.02 | 387503 |
| 2022-03-17 | 85.06 | $87.81 | 181510 |
| 2022-03-16 | 84.64 | $86.51 | 218900 |
| 2022-03-15 | 84.31 | $84.64 | 215900 |
| 2022-03-14 | 84.13 | $83.61 | 189100 |
| 2022-03-11 | 84.02 | $84.82 | 182400 |
| 2022-03-10 | 83.76 | $85.99 | 156203 |
| 2022-03-09 | 83.35 | $87.46 | 296603 |
| 2022-03-08 | 82.72 | $87.44 | 227531 |
| 2022-03-07 | 82.02 | $85.99 | 232014 |
| 2022-03-04 | 81.39 | $85.39 | 119300 |
| 2022-03-03 | 80.76 | $84.98 | 224134 |
| 2022-03-02 | 80.12 | $84.50 | 217604 |
| 2022-03-01 | 79.48 | $82.86 | 273822 |
| 2022-02-28 | 78.96 | $84.04 | 241746 |
| 2022-02-25 | 78.28 | $82.19 | 158519 |
| 2022-02-24 | 77.74 | $79.51 | 145427 |
| 2022-02-23 | 77.42 | $77.75 | 138923 |
| 2022-02-22 | 77.26 | $78.96 | 165822 |
| 2022-02-18 | 76.97 | $79.79 | 198000 |
| 2022-02-17 | 76.59 | $79.92 | 170200 |
| 2022-02-16 | 76.17 | $80.95 | 144300 |
| 2022-02-15 | 75.63 | $80.57 | 177030 |
| 2022-02-14 | 75.11 | $77.57 | 279200 |
| 2022-02-11 | 74.89 | $78.05 | 235800 |
| 2022-02-10 | 74.64 | $78.98 | 538400 |
| 2022-02-09 | 74.30 | $74.99 | 208514 |
| 2022-02-08 | 74.36 | $73.17 | 171200 |
| 2022-02-07 | 74.63 | $70.96 | 215036 |
| 2022-02-04 | 75.16 | $72.89 | 180508 |
| 2022-02-03 | 75.54 | $73.43 | 216803 |
| 2022-02-02 | 75.92 | $74.32 | 229807 |
| 2022-02-01 | 76.27 | $74.57 | 340738 |
| 2022-01-31 | 76.63 | $75.43 | 305003 |
| 2022-01-28 | 76.96 | $73.99 | 304500 |
| 2022-01-27 | 77.47 | $73.41 | 291109 |
| 2022-01-26 | 78.09 | $74.00 | 282212 |
| 2022-01-25 | 78.71 | $75.12 | 322636 |
| 2022-01-24 | 79.26 | $77.00 | 505900 |
| 2022-01-21 | 79.66 | $75.52 | 190242 |
| 2022-01-20 | 80.23 | $75.89 | 121139 |
| 2022-01-19 | 80.79 | $76.00 | 172632 |
| 2022-01-18 | 81.34 | $77.39 | 194300 |
| 2022-01-14 | 81.76 | $80.43 | 151225 |
| 2022-01-13 | 81.87 | $80.28 | 133700 |
| 2022-01-12 | 81.98 | $78.41 | 177700 |
| 2022-01-11 | 82.27 | $80.63 | 164200 |
| 2022-01-10 | 82.35 | $80.99 | 172800 |
| 2022-01-07 | 82.38 | $80.29 | 180100 |
| 2022-01-06 | 82.47 | $81.77 | 196649 |
| 2022-01-05 | 82.40 | $83.07 | 183500 |
| 2022-01-04 | 82.20 | $83.86 | 173529 |
| 2022-01-03 | 81.90 | $85.27 | 224100 |
| 2021-12-31 | 81.42 | $83.96 | 169548 |
| 2021-12-30 | 81.02 | $83.71 | 117000 |
| 2021-12-29 | 80.61 | $85.08 | 172000 |
| 2021-12-28 | 80.02 | $85.07 | 250400 |
| 2021-12-27 | 79.40 | $84.14 | 265900 |
| 2021-12-23 | 78.84 | $81.80 | 161100 |
| 2021-12-22 | 78.50 | $82.14 | 254100 |
| 2021-12-21 | 78.12 | $80.14 | 207200 |
| 2021-12-20 | 77.94 | $77.04 | 260200 |
| 2021-12-17 | 78.07 | $77.89 | 1.6M |
| 2021-12-16 | 78.14 | $76.09 | 208100 |
| 2021-12-15 | 78.41 | $78.01 | 350100 |
| 2021-12-14 | 78.52 | $79.01 | 187900 |
| 2021-12-13 | 78.54 | $78.60 | 179845 |
| 2021-12-10 | 78.62 | $79.22 | 167500 |
| 2021-12-09 | 78.65 | $78.29 | 130021 |
| 2021-12-08 | 78.78 | $80.29 | 152700 |
| 2021-12-07 | 78.74 | $79.74 | 171700 |
| 2021-12-06 | 78.75 | $78.13 | 252000 |
| 2021-12-03 | 78.94 | $75.51 | 194945 |
| 2021-12-02 | 79.39 | $76.41 | 232500 |
| 2021-12-01 | 79.76 | $74.83 | 194799 |
| 2021-11-30 | 80.29 | $76.33 | 269100 |
| 2021-11-29 | 80.69 | $77.20 | 200236 |
| 2021-11-26 | 81.00 | $77.75 | 258021 |
| 2021-11-24 | 81.26 | $81.16 | 202700 |
| 2021-11-23 | 81.13 | $81.66 | 151600 |
| 2021-11-22 | 80.90 | $82.16 | 171100 |
| 2021-11-19 | 80.57 | $80.34 | 240247 |
| 2021-11-18 | 80.36 | $82.01 | 282400 |
| 2021-11-17 | 79.96 | $82.09 | 195100 |
| 2021-11-16 | 79.51 | $81.56 | 210300 |
| 2021-11-15 | 79.06 | $81.40 | 255945 |
| 2021-11-12 | 78.60 | $82.16 | 131301 |
| 2021-11-11 | 78.02 | $81.95 | 219447 |
| 2021-11-10 | 77.42 | $81.30 | 155210 |
| 2021-11-09 | 76.83 | $82.25 | 190900 |
| 2021-11-08 | 76.11 | $81.52 | 208228 |
| 2021-11-05 | 75.40 | $83.13 | 426243 |
| 2021-11-04 | 74.50 | $77.37 | 140000 |
| 2021-11-03 | 74.12 | $78.34 | 329900 |
| 2021-11-02 | 73.62 | $75.78 | 282426 |
| 2021-11-01 | 73.37 | $78.28 | 305906 |
| 2021-10-29 | 72.86 | $78.01 | 533900 |
| 2021-10-28 | 72.37 | $76.18 | 1.0M |
| 2021-10-27 | 72.04 | $69.25 | 428530 |
| 2021-10-26 | 72.41 | $70.32 | 513105 |
| 2021-10-25 | 72.70 | $69.43 | 536620 |
| 2021-10-22 | 73.10 | $72.15 | 296810 |
| 2021-10-21 | 73.27 | $73.47 | 603400 |
| 2021-10-20 | 73.32 | $72.09 | 482543 |
| 2021-10-19 | 73.52 | $73.87 | 197017 |
| 2021-10-18 | 73.57 | $73.74 | 277729 |
| 2021-10-15 | 73.65 | $72.84 | 175700 |
| 2021-10-14 | 73.84 | $72.73 | 152430 |
| 2021-10-13 | 74.06 | $72.27 | 163936 |
| 2021-10-12 | 74.36 | $72.39 | 156605 |
| 2021-10-11 | 74.68 | $71.30 | 207837 |
| 2021-10-08 | 75.14 | $72.51 | 179800 |
| 2021-10-07 | 75.52 | $72.30 | 308200 |
| 2021-10-06 | 75.97 | $73.65 | 285400 |
| 2021-10-05 | 76.32 | $75.29 | 214200 |
| 2021-10-04 | 76.54 | $75.54 | 226200 |
| 2021-10-01 | 76.77 | $75.62 | 263729 |
| 2021-09-30 | 77.03 | $74.89 | 172100 |
| 2021-09-29 | 77.40 | $75.18 | 201800 |
| 2021-09-28 | 77.77 | $75.42 | 132000 |
| 2021-09-27 | 78.15 | $76.93 | 196300 |
| 2021-09-24 | 78.41 | $75.40 | 327711 |
| 2021-09-23 | 78.83 | $75.91 | 160900 |
| 2021-09-22 | 79.23 | $77.13 | 211238 |
| 2021-09-21 | 79.54 | $76.77 | 134522 |
| 2021-09-20 | 79.90 | $76.83 | 191344 |
| 2021-09-17 | 80.28 | $77.98 | 679200 |
| 2021-09-16 | 80.56 | $78.91 | 155400 |
| 2021-09-15 | 80.75 | $77.69 | 284100 |
| 2021-09-14 | 81.08 | $79.13 | 137800 |
| 2021-09-13 | 81.30 | $80.38 | 173010 |
| 2021-09-10 | 81.41 | $80.08 | 203146 |
| 2021-09-09 | 81.56 | $80.07 | 157206 |
| 2021-09-08 | 81.74 | $81.05 | 171500 |
| 2021-09-07 | 81.84 | $81.33 | 114288 |
| 2021-09-03 | 81.92 | $82.86 | 135110 |
| 2021-09-02 | 81.87 | $83.19 | 75502 |
| 2021-09-01 | 81.80 | $82.95 | 108700 |
| 2021-08-31 | 81.74 | $81.67 | 130400 |
| 2021-08-30 | 81.83 | $81.36 | 96829 |
| 2021-08-27 | 81.96 | $82.31 | 199666 |
| 2021-08-26 | 82.02 | $79.88 | 153600 |
| 2021-08-25 | 82.32 | $80.58 | 134236 |
| 2021-08-24 | 82.59 | $81.43 | 131943 |
| 2021-08-23 | 82.79 | $82.07 | 167827 |
| 2021-08-20 | 82.95 | $81.59 | 157234 |
| 2021-08-19 | 83.17 | $79.62 | 249727 |
| 2021-08-18 | 83.61 | $79.81 | 185000 |
| 2021-08-17 | 84.06 | $81.83 | 201800 |
| 2021-08-16 | 84.34 | $83.35 | 78400 |
| 2021-08-13 | 84.49 | $83.59 | 84100 |
| 2021-08-12 | 84.63 | $84.14 | 176117 |
| 2021-08-11 | 84.74 | $83.54 | 150200 |
| 2021-08-10 | 84.92 | $84.25 | 120811 |
| 2021-08-09 | 85.04 | $84.61 | 96700 |
| 2021-08-06 | 85.16 | $84.91 | 153300 |
| 2021-08-05 | 85.26 | $84.27 | 129500 |
| 2021-08-04 | 85.43 | $83.50 | 118823 |
| 2021-08-03 | 85.70 | $85.26 | 178300 |
| 2021-08-02 | 85.82 | $84.38 | 152000 |
| 2021-07-30 | 86.04 | $85.07 | 248730 |
| 2021-07-29 | 86.22 | $83.41 | 241846 |
| 2021-07-28 | 86.56 | $86.51 | 147620 |
| 2021-07-27 | 86.62 | $85.52 | 128000 |
| 2021-07-26 | 86.80 | $85.08 | 129443 |
| 2021-07-23 | 87.02 | $86.27 | 94437 |
| 2021-07-22 | 87.14 | $84.81 | 122500 |
| 2021-07-21 | 87.39 | $86.37 | 135639 |
| 2021-07-20 | 87.49 | $86.95 | 284022 |
| 2021-07-19 | 87.53 | $86.19 | 149517 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
168.30
2026-07-17
Close Price
$171.28
Vol: 703661
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
70.39
Average
120.12
Maximum
216.90
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 168.30 | $171.28 | 703661 |
| 2026-07-16 | 167.50 | $172.89 | 600615 |
| 2026-07-15 | 166.23 | $167.38 | 462300 |
| 2026-07-14 | 165.91 | $166.73 | 434536 |
| 2026-07-13 | 165.67 | $168.39 | 291662 |
| 2026-07-10 | 165.05 | $168.59 | 326600 |
| 2026-07-09 | 164.28 | $168.92 | 417701 |
| 2026-07-08 | 163.31 | $169.93 | 469700 |
| 2026-07-07 | 161.98 | $170.87 | 785900 |
| 2026-07-06 | 160.25 | $166.83 | 459042 |
| 2026-07-02 | 159.10 | $168.22 | 639424 |
| 2026-07-01 | 157.49 | $164.82 | 773100 |
| 2026-06-30 | 156.36 | $160.30 | 860413 |
| 2026-06-29 | 156.02 | $158.19 | 833271 |
| 2026-06-26 | 156.10 | $163.05 | 8.1M |
| 2026-06-25 | 155.20 | $165.74 | 935000 |
| 2026-06-24 | 153.62 | $164.07 | 1.0M |
| 2026-06-23 | 152.17 | $158.89 | 924400 |
| 2026-06-22 | 151.63 | $156.78 | 889206 |
| 2026-06-18 | 151.48 | $153.65 | 2.2M |
| 2026-06-17 | 152.03 | $155.84 | 1.1M |
| 2026-06-16 | 152.25 | $156.93 | 780625 |
| 2026-06-15 | 152.33 | $150.71 | 705431 |
| 2026-06-12 | 153.79 | $149.37 | 1.3M |
| 2026-06-11 | 155.83 | $147.13 | 2.2M |
| 2026-06-10 | 158.71 | $151.65 | 1.1M |
| 2026-06-09 | 161.15 | $155.25 | 1.1M |
| 2026-06-08 | 163.27 | $156.42 | 2.4M |
| 2026-06-05 | 165.53 | $170.30 | 482427 |
| 2026-06-04 | 165.26 | $164.29 | 643300 |
| 2026-06-03 | 166.25 | $166.68 | 574903 |
| 2026-06-02 | 166.94 | $165.70 | 448500 |
| 2026-06-01 | 167.98 | $165.00 | 574436 |
| 2026-05-29 | 169.37 | $167.65 | 571425 |
| 2026-05-28 | 170.47 | $170.94 | 442400 |
| 2026-05-27 | 171.09 | $171.97 | 432837 |
| 2026-05-26 | 171.63 | $172.42 | 434622 |
| 2026-05-22 | 172.20 | $171.94 | 447117 |
| 2026-05-21 | 172.99 | $171.68 | 823600 |
| 2026-05-20 | 174.01 | $178.26 | 377100 |
| 2026-05-19 | 173.83 | $175.89 | 487645 |
| 2026-05-18 | 174.17 | $176.66 | 424211 |
| 2026-05-15 | 174.44 | $177.67 | 526801 |
| 2026-05-14 | 174.58 | $179.26 | 786400 |
| 2026-05-13 | 174.45 | $178.00 | 749237 |
| 2026-05-12 | 174.61 | $176.04 | 629219 |
| 2026-05-11 | 175.26 | $169.41 | 798500 |
| 2026-05-08 | 177.45 | $171.45 | 713024 |
| 2026-05-07 | 179.62 | $174.30 | 634300 |
| 2026-05-06 | 181.57 | $175.93 | 653447 |
| 2026-05-05 | 183.53 | $175.95 | 598900 |
| 2026-05-04 | 185.84 | $182.03 | 448900 |
| 2026-05-01 | 187.26 | $183.72 | 838126 |
| 2026-04-30 | 188.60 | $186.69 | 590200 |
| 2026-04-29 | 189.54 | $186.40 | 370100 |
| 2026-04-28 | 190.73 | $188.30 | 347700 |
| 2026-04-27 | 191.73 | $189.94 | 386428 |
| 2026-04-24 | 192.57 | $189.16 | 398248 |
| 2026-04-23 | 193.73 | $189.34 | 442340 |
| 2026-04-22 | 195.06 | $186.22 | 589113 |
| 2026-04-21 | 197.28 | $191.74 | 799941 |
| 2026-04-20 | 198.70 | $197.55 | 257116 |
| 2026-04-17 | 199.14 | $200.11 | 244300 |
| 2026-04-16 | 199.12 | $197.72 | 158900 |
| 2026-04-15 | 199.61 | $197.92 | 186704 |
| 2026-04-14 | 200.14 | $198.45 | 256131 |
| 2026-04-13 | 200.66 | $200.30 | 221900 |
| 2026-04-10 | 200.88 | $199.02 | 253537 |
| 2026-04-09 | 201.41 | $201.56 | 396400 |
| 2026-04-08 | 201.49 | $204.79 | 427300 |
| 2026-04-07 | 200.92 | $200.39 | 267425 |
| 2026-04-06 | 201.18 | $197.98 | 162300 |
| 2026-04-02 | 202.01 | $196.62 | 366300 |
| 2026-04-01 | 203.25 | $200.10 | 442900 |
| 2026-03-31 | 203.97 | $201.50 | 559932 |
| 2026-03-30 | 204.52 | $200.41 | 455001 |
| 2026-03-27 | 205.37 | $200.66 | 346100 |
| 2026-03-26 | 206.31 | $201.99 | 389900 |
| 2026-03-25 | 207.12 | $203.89 | 408700 |
| 2026-03-24 | 207.64 | $202.92 | 282238 |
| 2026-03-23 | 208.45 | $202.43 | 310800 |
| 2026-03-20 | 209.47 | $200.08 | 673100 |
| 2026-03-19 | 211.14 | $202.49 | 299446 |
| 2026-03-18 | 212.55 | $204.96 | 350103 |
| 2026-03-17 | 213.64 | $210.38 | 382100 |
| 2026-03-16 | 213.74 | $209.46 | 272607 |
| 2026-03-13 | 214.01 | $209.71 | 370900 |
| 2026-03-12 | 214.24 | $208.36 | 405116 |
| 2026-03-11 | 214.76 | $210.43 | 256200 |
| 2026-03-10 | 214.88 | $209.65 | 322640 |
| 2026-03-09 | 215.14 | $209.97 | 269943 |
| 2026-03-06 | 215.34 | $207.23 | 231518 |
| 2026-03-05 | 216.09 | $207.30 | 243700 |
| 2026-03-04 | 216.90 | $212.05 | 289107 |
| 2026-03-03 | 216.79 | $213.13 | 255509 |
| 2026-03-02 | 216.37 | $215.83 | 289037 |
| 2026-02-27 | 215.25 | $214.17 | 461109 |
| 2026-02-26 | 214.23 | $212.65 | 415106 |
| 2026-02-25 | 213.32 | $213.84 | 324817 |
| 2026-02-24 | 211.94 | $212.39 | 415534 |
| 2026-02-23 | 210.58 | $214.17 | 483148 |
| 2026-02-20 | 208.57 | $210.64 | 386900 |
| 2026-02-19 | 206.91 | $204.78 | 416340 |
| 2026-02-18 | 206.17 | $209.96 | 455200 |
| 2026-02-17 | 204.15 | $212.47 | 432400 |
| 2026-02-13 | 201.22 | $213.34 | 435529 |
| 2026-02-12 | 197.59 | $214.41 | 648407 |
| 2026-02-11 | 193.09 | $211.92 | 552752 |
| 2026-02-10 | 188.37 | $203.93 | 373100 |
| 2026-02-09 | 184.53 | $199.29 | 755300 |
| 2026-02-06 | 181.05 | $197.80 | 539700 |
| 2026-02-05 | 177.30 | $197.16 | 1.1M |
| 2026-02-04 | 173.09 | $173.18 | 497110 |
| 2026-02-03 | 173.25 | $173.60 | 315300 |
| 2026-02-02 | 173.37 | $172.56 | 346643 |
| 2026-01-30 | 173.73 | $171.66 | 460140 |
| 2026-01-29 | 174.35 | $170.06 | 455218 |
| 2026-01-28 | 175.41 | $171.80 | 350100 |
| 2026-01-27 | 176.28 | $171.99 | 312200 |
| 2026-01-26 | 177.26 | $178.15 | 265900 |
| 2026-01-23 | 177.10 | $175.46 | 384330 |
| 2026-01-22 | 177.47 | $174.99 | 325648 |
| 2026-01-21 | 178.01 | $177.88 | 362451 |
| 2026-01-20 | 178.03 | $177.41 | 285431 |
| 2026-01-16 | 178.15 | $180.57 | 467010 |
| 2026-01-15 | 177.62 | $183.54 | 430525 |
| 2026-01-14 | 176.38 | $177.58 | 297607 |
| 2026-01-13 | 176.20 | $177.87 | 311600 |
| 2026-01-12 | 175.94 | $176.73 | 221500 |
| 2026-01-09 | 175.88 | $173.87 | 167200 |
| 2026-01-08 | 176.41 | $176.21 | 208200 |
| 2026-01-07 | 176.55 | $178.38 | 329129 |
| 2026-01-06 | 176.25 | $179.65 | 304833 |
| 2026-01-05 | 175.64 | $176.52 | 298200 |
| 2026-01-02 | 175.60 | $173.92 | 186629 |
| 2025-12-31 | 176.12 | $174.20 | 422132 |
| 2025-12-30 | 176.66 | $176.72 | 409621 |
| 2025-12-29 | 176.76 | $176.33 | 214800 |
| 2025-12-26 | 176.97 | $176.44 | 151935 |
| 2025-12-24 | 177.19 | $176.66 | 215700 |
| 2025-12-23 | 177.41 | $178.60 | 372838 |
| 2025-12-22 | 177.26 | $179.03 | 660032 |
| 2025-12-19 | 177.01 | $181.39 | 864900 |
| 2025-12-18 | 176.22 | $176.95 | 348805 |
| 2025-12-17 | 176.25 | $176.57 | 456200 |
| 2025-12-16 | 176.37 | $175.36 | 493901 |
| 2025-12-15 | 176.78 | $177.09 | 362780 |
| 2025-12-12 | 176.89 | $175.63 | 261744 |
| 2025-12-11 | 177.35 | $174.15 | 304932 |
| 2025-12-10 | 178.19 | $173.58 | 441300 |
| 2025-12-09 | 179.30 | $174.14 | 280963 |
| 2025-12-08 | 180.47 | $175.39 | 226317 |
| 2025-12-05 | 181.57 | $177.97 | 194116 |
| 2025-12-04 | 182.30 | $177.94 | 287203 |
| 2025-12-03 | 183.15 | $178.99 | 395822 |
| 2025-12-02 | 183.91 | $181.15 | 345400 |
| 2025-12-01 | 184.33 | $183.63 | 344035 |
| 2025-11-28 | 184.28 | $185.54 | 124500 |
| 2025-11-26 | 183.82 | $186.96 | 315800 |
| 2025-11-25 | 182.97 | $187.53 | 448123 |
| 2025-11-24 | 181.86 | $184.58 | 433826 |
| 2025-11-21 | 181.19 | $184.99 | 402500 |
| 2025-11-20 | 180.31 | $179.34 | 314039 |
| 2025-11-19 | 180.49 | $178.71 | 349800 |
| 2025-11-18 | 180.83 | $178.50 | 330837 |
| 2025-11-17 | 181.26 | $177.56 | 346700 |
| 2025-11-14 | 181.95 | $177.89 | 266000 |
| 2025-11-13 | 182.68 | $177.30 | 449361 |
| 2025-11-12 | 183.64 | $179.79 | 575300 |
| 2025-11-11 | 184.22 | $179.80 | 427734 |
| 2025-11-10 | 184.88 | $181.52 | 633200 |
| 2025-11-07 | 185.26 | $179.97 | 699000 |
| 2025-11-06 | 186.02 | $182.91 | 701358 |
| 2025-11-05 | 186.26 | $189.93 | 718200 |
| 2025-11-04 | 185.03 | $183.98 | 1.0M |
| 2025-11-03 | 184.84 | $183.88 | 442200 |
| 2025-10-31 | 184.62 | $180.10 | 904028 |
| 2025-10-30 | 185.14 | $180.31 | 305300 |
| 2025-10-29 | 185.67 | $182.70 | 318200 |
| 2025-10-28 | 185.76 | $185.64 | 316715 |
| 2025-10-27 | 185.21 | $186.50 | 563100 |
| 2025-10-24 | 184.37 | $186.05 | 484800 |
| 2025-10-23 | 183.46 | $185.37 | 452822 |
| 2025-10-22 | 182.52 | $184.79 | 523400 |
| 2025-10-21 | 181.52 | $183.15 | 240800 |
| 2025-10-20 | 180.68 | $185.40 | 324625 |
| 2025-10-17 | 179.22 | $182.04 | 354900 |
| 2025-10-16 | 178.20 | $179.47 | 284828 |
| 2025-10-15 | 177.54 | $177.94 | 389700 |
| 2025-10-14 | 177.08 | $178.00 | 381500 |
| 2025-10-13 | 176.52 | $177.01 | 257130 |
| 2025-10-10 | 176.05 | $175.34 | 384900 |
| 2025-10-09 | 175.84 | $175.93 | 376300 |
| 2025-10-08 | 175.46 | $176.35 | 375900 |
| 2025-10-07 | 174.91 | $176.50 | 345100 |
| 2025-10-06 | 174.22 | $177.22 | 428700 |
| 2025-10-03 | 173.25 | $175.40 | 335600 |
| 2025-10-02 | 172.50 | $173.93 | 311500 |
| 2025-10-01 | 171.92 | $174.45 | 328854 |
| 2025-09-30 | 171.12 | $172.77 | 307249 |
| 2025-09-29 | 170.54 | $171.55 | 283020 |
| 2025-09-26 | 170.11 | $172.50 | 250627 |
| 2025-09-25 | 169.40 | $169.97 | 353000 |
| 2025-09-24 | 169.10 | $170.32 | 327900 |
| 2025-09-23 | 168.67 | $166.76 | 267400 |
| 2025-09-22 | 168.91 | $166.82 | 238933 |
| 2025-09-19 | 169.17 | $164.29 | 1.1M |
| 2025-09-18 | 169.99 | $167.07 | 239400 |
| 2025-09-17 | 170.35 | $165.94 | 541700 |
| 2025-09-16 | 170.99 | $164.34 | 300915 |
| 2025-09-15 | 172.05 | $166.22 | 269208 |
| 2025-09-12 | 172.87 | $167.99 | 214200 |
| 2025-09-11 | 173.42 | $168.95 | 278900 |
| 2025-09-10 | 173.83 | $166.15 | 323400 |
| 2025-09-09 | 174.86 | $169.57 | 437008 |
| 2025-09-08 | 175.31 | $174.12 | 414405 |
| 2025-09-05 | 174.84 | $173.99 | 352147 |
| 2025-09-04 | 174.28 | $173.00 | 286101 |
| 2025-09-03 | 173.80 | $171.65 | 303807 |
| 2025-09-02 | 173.50 | $172.53 | 326600 |
| 2025-08-29 | 172.91 | $171.78 | 407300 |
| 2025-08-28 | 172.36 | $172.60 | 351941 |
| 2025-08-27 | 171.50 | $172.19 | 366652 |
| 2025-08-26 | 170.54 | $170.68 | 326000 |
| 2025-08-25 | 169.72 | $169.96 | 283900 |
| 2025-08-22 | 168.87 | $172.44 | 585100 |
| 2025-08-21 | 167.32 | $169.24 | 246808 |
| 2025-08-20 | 166.17 | $169.01 | 352400 |
| 2025-08-19 | 164.84 | $167.02 | 275700 |
| 2025-08-18 | 163.67 | $164.06 | 363871 |
| 2025-08-15 | 162.92 | $166.17 | 393004 |
| 2025-08-14 | 161.56 | $166.00 | 253900 |
| 2025-08-13 | 159.98 | $166.27 | 345400 |
| 2025-08-12 | 158.07 | $163.54 | 491600 |
| 2025-08-11 | 156.40 | $161.70 | 569215 |
| 2025-08-08 | 154.83 | $160.63 | 372700 |
| 2025-08-07 | 153.21 | $159.26 | 454936 |
| 2025-08-06 | 151.60 | $158.13 | 336246 |
| 2025-08-05 | 149.96 | $157.92 | 534800 |
| 2025-08-04 | 148.09 | $154.94 | 384500 |
| 2025-08-01 | 146.54 | $151.75 | 558400 |
| 2025-07-31 | 145.41 | $150.00 | 506921 |
| 2025-07-30 | 144.47 | $150.38 | 480800 |
| 2025-07-29 | 143.31 | $151.01 | 457400 |
| 2025-07-28 | 141.83 | $147.78 | 860000 |
| 2025-07-25 | 140.80 | $150.06 | 1.3M |
| 2025-07-24 | 139.15 | $137.77 | 734409 |
| 2025-07-23 | 139.83 | $139.25 | 634400 |
| 2025-07-22 | 140.34 | $136.36 | 444100 |
| 2025-07-21 | 141.55 | $137.32 | 357419 |
| 2025-07-18 | 142.77 | $136.80 | 275922 |
| 2025-07-17 | 144.31 | $138.85 | 518511 |
| 2025-07-16 | 145.68 | $139.85 | 285400 |
| 2025-07-15 | 147.07 | $141.18 | 285034 |
| 2025-07-14 | 148.40 | $145.75 | 230800 |
| 2025-07-11 | 148.98 | $143.98 | 220861 |
| 2025-07-10 | 150.04 | $145.73 | 214200 |
| 2025-07-09 | 150.89 | $146.71 | 203500 |
| 2025-07-08 | 151.66 | $145.83 | 356039 |
| 2025-07-07 | 152.73 | $147.57 | 253100 |
| 2025-07-03 | 153.61 | $150.18 | 183400 |
| 2025-07-02 | 154.05 | $148.91 | 341000 |
| 2025-07-01 | 154.83 | $150.79 | 396415 |
| 2025-06-30 | 155.31 | $154.26 | 454905 |
| 2025-06-27 | 155.11 | $153.35 | 566500 |
| 2025-06-26 | 155.06 | $153.79 | 313200 |
| 2025-06-25 | 154.88 | $152.52 | 258700 |
| 2025-06-24 | 154.92 | $153.57 | 248522 |
| 2025-06-23 | 154.72 | $152.17 | 318214 |
| 2025-06-20 | 154.76 | $153.54 | 638300 |
| 2025-06-18 | 154.49 | $156.36 | 319200 |
| 2025-06-17 | 153.56 | $153.85 | 418921 |
| 2025-06-16 | 152.98 | $152.63 | 292747 |
| 2025-06-13 | 152.53 | $151.24 | 322700 |
| 2025-06-12 | 152.28 | $151.24 | 358312 |
| 2025-06-11 | 151.97 | $149.46 | 361103 |
| 2025-06-10 | 151.95 | $148.75 | 360700 |
| 2025-06-09 | 152.05 | $149.79 | 412833 |
| 2025-06-06 | 151.91 | $152.38 | 291400 |
| 2025-06-05 | 151.18 | $151.69 | 241452 |
| 2025-06-04 | 150.44 | $151.41 | 326326 |
| 2025-06-03 | 149.61 | $150.63 | 494600 |
| 2025-06-02 | 148.78 | $148.05 | 461000 |
| 2025-05-30 | 148.34 | $147.26 | 347119 |
| 2025-05-29 | 147.95 | $146.54 | 426736 |
| 2025-05-28 | 147.63 | $146.31 | 359000 |
| 2025-05-27 | 147.27 | $147.46 | 235500 |
| 2025-05-23 | 146.57 | $144.55 | 263055 |
| 2025-05-22 | 146.35 | $144.65 | 232521 |
| 2025-05-21 | 146.03 | $146.06 | 338701 |
| 2025-05-20 | 145.33 | $149.15 | 206549 |
| 2025-05-19 | 143.84 | $147.70 | 607500 |
| 2025-05-16 | 142.38 | $149.75 | 421700 |
| 2025-05-15 | 140.22 | $147.04 | 478644 |
| 2025-05-14 | 138.26 | $144.79 | 1.3M |
| 2025-05-13 | 136.43 | $143.56 | 599143 |
| 2025-05-12 | 134.56 | $141.57 | 516400 |
| 2025-05-09 | 132.78 | $136.68 | 240742 |
| 2025-05-08 | 131.74 | $136.28 | 313100 |
| 2025-05-07 | 130.61 | $136.94 | 489500 |
| 2025-05-06 | 129.15 | $133.56 | 289924 |
| 2025-05-05 | 128.17 | $131.78 | 456969 |
| 2025-05-02 | 127.40 | $132.32 | 493804 |
| 2025-05-01 | 126.39 | $128.11 | 434014 |
| 2025-04-30 | 126.12 | $128.99 | 482400 |
| 2025-04-29 | 125.62 | $128.12 | 444418 |
| 2025-04-28 | 125.23 | $127.07 | 401903 |
| 2025-04-25 | 125.01 | $126.04 | 252230 |
| 2025-04-24 | 124.98 | $124.87 | 370000 |
| 2025-04-23 | 125.20 | $124.14 | 391812 |
| 2025-04-22 | 125.62 | $122.06 | 346150 |
| 2025-04-21 | 126.56 | $119.93 | 483641 |
| 2025-04-17 | 128.10 | $127.98 | 405900 |
| 2025-04-16 | 128.19 | $128.18 | 270016 |
| 2025-04-15 | 128.27 | $129.09 | 280745 |
| 2025-04-14 | 128.16 | $129.94 | 367100 |
| 2025-04-11 | 127.87 | $127.96 | 351400 |
| 2025-04-10 | 127.95 | $127.69 | 321635 |
| 2025-04-09 | 128.10 | $129.29 | 733763 |
| 2025-04-08 | 127.95 | $123.75 | 727206 |
| 2025-04-07 | 128.95 | $124.63 | 795219 |
| 2025-04-04 | 129.92 | $129.33 | 810900 |
| 2025-04-03 | 130.06 | $133.90 | 779813 |
| 2025-04-02 | 129.26 | $132.25 | 331000 |
| 2025-04-01 | 128.68 | $130.45 | 320000 |
| 2025-03-31 | 128.39 | $129.40 | 479231 |
| 2025-03-28 | 128.29 | $128.74 | 305417 |
| 2025-03-27 | 128.31 | $128.44 | 550509 |
| 2025-03-26 | 128.40 | $128.79 | 433900 |
| 2025-03-25 | 128.44 | $130.01 | 367900 |
| 2025-03-24 | 128.24 | $130.40 | 345550 |
| 2025-03-21 | 127.93 | $128.24 | 1.5M |
| 2025-03-20 | 128.03 | $129.59 | 342502 |
| 2025-03-19 | 127.87 | $130.79 | 287000 |
| 2025-03-18 | 127.44 | $129.59 | 251800 |
| 2025-03-17 | 127.21 | $129.82 | 351904 |
| 2025-03-14 | 126.91 | $125.40 | 309700 |
| 2025-03-13 | 127.50 | $125.47 | 239747 |
| 2025-03-12 | 128.18 | $125.66 | 375541 |
| 2025-03-11 | 128.95 | $128.35 | 452100 |
| 2025-03-10 | 129.28 | $130.30 | 425236 |
| 2025-03-07 | 129.27 | $130.33 | 314600 |
| 2025-03-06 | 129.25 | $128.96 | 320630 |
| 2025-03-05 | 129.54 | $131.50 | 415700 |
| 2025-03-04 | 129.34 | $129.52 | 358400 |
| 2025-03-03 | 129.55 | $129.87 | 568300 |
| 2025-02-28 | 129.72 | $129.15 | 750500 |
| 2025-02-27 | 130.09 | $132.66 | 455100 |
| 2025-02-26 | 129.79 | $132.87 | 531414 |
| 2025-02-25 | 129.41 | $135.90 | 568800 |
| 2025-02-24 | 128.35 | $129.09 | 307300 |
| 2025-02-21 | 128.57 | $126.34 | 343000 |
| 2025-02-20 | 129.42 | $127.47 | 406600 |
| 2025-02-19 | 130.19 | $127.12 | 277817 |
| 2025-02-18 | 131.17 | $128.07 | 274843 |
| 2025-02-14 | 132.13 | $128.01 | 416200 |
| 2025-02-13 | 133.26 | $129.57 | 407304 |
| 2025-02-12 | 134.27 | $126.12 | 350300 |
| 2025-02-11 | 136.16 | $129.08 | 402826 |
| 2025-02-10 | 137.74 | $129.23 | 572700 |
| 2025-02-07 | 139.55 | $131.00 | 774208 |
| 2025-02-06 | 141.27 | $135.91 | 1.1M |
| 2025-02-05 | 142.22 | $148.86 | 852586 |
| 2025-02-04 | 140.59 | $145.37 | 437447 |
| 2025-02-03 | 139.42 | $142.42 | 482127 |
| 2025-01-31 | 138.68 | $139.66 | 982900 |
| 2025-01-30 | 138.40 | $142.80 | 440340 |
| 2025-01-29 | 137.41 | $140.58 | 399500 |
| 2025-01-28 | 136.73 | $140.37 | 298313 |
| 2025-01-27 | 135.98 | $140.78 | 374500 |
| 2025-01-24 | 135.03 | $138.65 | 235745 |
| 2025-01-23 | 134.38 | $137.59 | 282200 |
| 2025-01-22 | 133.85 | $136.81 | 320409 |
| 2025-01-21 | 133.42 | $139.33 | 332200 |
| 2025-01-17 | 132.40 | $136.79 | 543740 |
| 2025-01-16 | 131.76 | $136.33 | 392313 |
| 2025-01-15 | 131.13 | $134.58 | 266036 |
| 2025-01-14 | 130.79 | $133.50 | 257500 |
| 2025-01-13 | 130.64 | $132.34 | 290736 |
| 2025-01-10 | 130.74 | $130.95 | 360735 |
| 2025-01-08 | 131.17 | $133.18 | 334011 |
| 2025-01-07 | 131.22 | $130.84 | 475700 |
| 2025-01-06 | 131.80 | $130.06 | 619800 |
| 2025-01-03 | 132.66 | $132.50 | 413605 |
| 2025-01-02 | 133.17 | $132.87 | 396135 |
| 2024-12-31 | 133.71 | $132.86 | 380310 |
| 2024-12-30 | 134.35 | $132.78 | 348026 |
| 2024-12-27 | 135.15 | $133.98 | 220400 |
| 2024-12-26 | 135.83 | $135.30 | 181800 |
| 2024-12-24 | 136.38 | $134.72 | 107900 |
| 2024-12-23 | 137.15 | $133.85 | 275400 |
| 2024-12-20 | 138.25 | $134.59 | 1.0M |
| 2024-12-19 | 139.39 | $135.12 | 310600 |
| 2024-12-18 | 140.61 | $136.41 | 358414 |
| 2024-12-17 | 141.78 | $140.00 | 314359 |
| 2024-12-16 | 142.39 | $142.36 | 192200 |
| 2024-12-13 | 142.61 | $142.42 | 300824 |
| 2024-12-12 | 142.86 | $141.28 | 297347 |
| 2024-12-11 | 143.41 | $142.89 | 257336 |
| 2024-12-10 | 143.71 | $143.31 | 287968 |
| 2024-12-09 | 143.98 | $142.14 | 229225 |
| 2024-12-06 | 144.55 | $144.23 | 268422 |
| 2024-12-05 | 144.79 | $143.53 | 237025 |
| 2024-12-04 | 145.21 | $145.62 | 273360 |
| 2024-12-03 | 145.27 | $144.45 | 399125 |
| 2024-12-02 | 145.60 | $145.15 | 248414 |
| 2024-11-29 | 145.83 | $146.21 | 176521 |
| 2024-11-27 | 145.89 | $145.98 | 311700 |
| 2024-11-26 | 146.02 | $146.34 | 302162 |
| 2024-11-25 | 146.09 | $145.20 | 356000 |
| 2024-11-22 | 146.42 | $146.36 | 334907 |
| 2024-11-21 | 146.57 | $147.35 | 278200 |
| 2024-11-20 | 146.54 | $144.66 | 349200 |
| 2024-11-19 | 147.08 | $144.56 | 310500 |
| 2024-11-18 | 147.74 | $144.32 | 266413 |
| 2024-11-15 | 148.56 | $143.49 | 370700 |
| 2024-11-14 | 149.68 | $145.68 | 303206 |
| 2024-11-13 | 150.52 | $148.79 | 371776 |
| 2024-11-12 | 150.84 | $149.11 | 295451 |
| 2024-11-11 | 151.15 | $151.59 | 369200 |
| 2024-11-08 | 150.97 | $148.15 | 431298 |
| 2024-11-07 | 151.49 | $148.56 | 712244 |
| 2024-11-06 | 152.00 | $143.00 | 2.0M |
| 2024-11-05 | 153.75 | $153.37 | 341049 |
| 2024-11-04 | 153.59 | $153.39 | 611409 |
| 2024-11-01 | 153.39 | $154.33 | 302765 |
| 2024-10-31 | 152.95 | $154.99 | 425100 |
| 2024-10-30 | 152.28 | $156.01 | 330006 |
| 2024-10-29 | 151.28 | $156.91 | 496000 |
| 2024-10-28 | 149.92 | $151.87 | 384500 |
| 2024-10-25 | 149.40 | $152.82 | 500733 |
| 2024-10-24 | 148.60 | $148.85 | 758847 |
| 2024-10-23 | 148.49 | $149.98 | 287600 |
| 2024-10-22 | 148.13 | $148.79 | 382825 |
| 2024-10-21 | 147.96 | $147.72 | 304700 |
| 2024-10-18 | 147.99 | $148.43 | 259600 |
| 2024-10-17 | 147.87 | $149.04 | 194300 |
| 2024-10-16 | 147.61 | $150.82 | 246012 |
| 2024-10-15 | 146.92 | $149.12 | 271909 |
| 2024-10-14 | 146.49 | $147.83 | 310600 |
| 2024-10-11 | 146.25 | $147.24 | 230800 |
| 2024-10-10 | 146.11 | $145.57 | 308829 |
| 2024-10-09 | 146.30 | $146.29 | 277402 |
| 2024-10-08 | 146.38 | $145.28 | 232446 |
| 2024-10-07 | 146.68 | $143.47 | 290700 |
| 2024-10-04 | 147.41 | $144.26 | 306400 |
| 2024-10-03 | 148.10 | $145.90 | 363835 |
| 2024-10-02 | 148.55 | $145.34 | 355116 |
| 2024-10-01 | 149.19 | $145.18 | 814012 |
| 2024-09-30 | 149.97 | $143.82 | 11.2M |
| 2024-09-27 | 151.15 | $144.11 | 1.4M |
| 2024-09-26 | 152.44 | $147.43 | 425900 |
| 2024-09-25 | 153.24 | $150.60 | 174100 |
| 2024-09-24 | 153.47 | $152.24 | 187930 |
| 2024-09-23 | 153.39 | $151.73 | 179500 |
| 2024-09-20 | 153.37 | $150.86 | 865000 |
| 2024-09-19 | 153.52 | $152.24 | 392300 |
| 2024-09-18 | 153.39 | $151.00 | 266610 |
| 2024-09-17 | 153.47 | $152.03 | 412200 |
| 2024-09-16 | 153.33 | $153.67 | 184632 |
| 2024-09-13 | 152.79 | $152.73 | 351200 |
| 2024-09-12 | 152.34 | $151.91 | 207133 |
| 2024-09-11 | 151.98 | $150.55 | 272500 |
| 2024-09-10 | 151.81 | $151.66 | 663800 |
| 2024-09-09 | 151.36 | $151.59 | 492530 |
| 2024-09-06 | 150.83 | $149.05 | 1.0M |
| 2024-09-05 | 150.72 | $151.67 | 369300 |
| 2024-09-04 | 150.03 | $149.83 | 284000 |
| 2024-09-03 | 149.58 | $148.11 | 457257 |
| 2024-08-30 | 149.40 | $151.36 | 283300 |
| 2024-08-29 | 148.47 | $150.09 | 359414 |
| 2024-08-28 | 147.65 | $148.66 | 312215 |
| 2024-08-27 | 146.97 | $148.16 | 268913 |
| 2024-08-26 | 146.26 | $147.03 | 190239 |
| 2024-08-23 | 145.65 | $148.07 | 261082 |
| 2024-08-22 | 144.71 | $146.37 | 306329 |
| 2024-08-21 | 143.95 | $144.75 | 204000 |
| 2024-08-20 | 143.39 | $143.72 | 200500 |
| 2024-08-19 | 142.95 | $141.92 | 154913 |
| 2024-08-16 | 142.78 | $141.25 | 160700 |
| 2024-08-15 | 142.72 | $141.37 | 312100 |
| 2024-08-14 | 142.60 | $140.18 | 281834 |
| 2024-08-13 | 142.68 | $142.06 | 158400 |
| 2024-08-12 | 142.37 | $140.03 | 176446 |
| 2024-08-09 | 142.40 | $141.25 | 242543 |
| 2024-08-08 | 142.17 | $140.81 | 208500 |
| 2024-08-07 | 141.96 | $138.01 | 262728 |
| 2024-08-06 | 142.28 | $141.06 | 425444 |
| 2024-08-05 | 141.99 | $137.20 | 451109 |
| 2024-08-02 | 142.43 | $139.60 | 356600 |
| 2024-08-01 | 142.41 | $139.54 | 508400 |
| 2024-07-31 | 142.36 | $140.75 | 489590 |
| 2024-07-30 | 142.02 | $145.43 | 381518 |
| 2024-07-29 | 140.61 | $146.01 | 510429 |
| 2024-07-26 | 138.81 | $142.80 | 531700 |
| 2024-07-25 | 137.36 | $136.17 | 610300 |
| 2024-07-24 | 137.06 | $136.60 | 457749 |
| 2024-07-23 | 136.58 | $135.93 | 310200 |
| 2024-07-22 | 136.14 | $135.91 | 285501 |
| 2024-07-19 | 135.61 | $135.47 | 248345 |
| 2024-07-18 | 135.05 | $136.65 | 413834 |
| 2024-07-17 | 134.13 | $138.52 | 589032 |
| 2024-07-16 | 132.63 | $139.86 | 514038 |
| 2024-07-15 | 130.59 | $135.18 | 433000 |
| 2024-07-12 | 129.19 | $134.33 | 461600 |
| 2024-07-11 | 127.71 | $133.11 | 673300 |
| 2024-07-10 | 126.24 | $130.31 | 856300 |
| 2024-07-09 | 125.11 | $126.44 | 489100 |
| 2024-07-08 | 124.61 | $125.02 | 359348 |
| 2024-07-05 | 124.31 | $126.60 | 345716 |
| 2024-07-03 | 123.61 | $126.41 | 315900 |
| 2024-07-02 | 122.84 | $125.93 | 489000 |
| 2024-07-01 | 122.04 | $124.14 | 451547 |
| 2024-06-28 | 121.48 | $123.69 | 1.2M |
| 2024-06-27 | 120.92 | $120.84 | 228011 |
| 2024-06-26 | 120.86 | $120.66 | 214400 |
| 2024-06-25 | 120.84 | $121.18 | 231700 |
| 2024-06-24 | 120.69 | $121.37 | 211208 |
| 2024-06-21 | 120.48 | $121.04 | 593849 |
| 2024-06-20 | 120.30 | $119.88 | 182536 |
| 2024-06-18 | 120.33 | $121.20 | 279400 |
| 2024-06-17 | 120.08 | $122.15 | 404100 |
| 2024-06-14 | 119.60 | $118.96 | 201700 |
| 2024-06-13 | 119.71 | $119.61 | 169620 |
| 2024-06-12 | 119.69 | $120.48 | 256400 |
| 2024-06-11 | 119.49 | $119.12 | 231500 |
| 2024-06-10 | 119.54 | $119.41 | 254244 |
| 2024-06-07 | 119.53 | $119.03 | 174727 |
| 2024-06-06 | 119.61 | $118.82 | 228000 |
| 2024-06-05 | 119.73 | $120.42 | 326700 |
| 2024-06-04 | 119.54 | $121.41 | 237932 |
| 2024-06-03 | 119.11 | $119.77 | 252426 |
| 2024-05-31 | 118.95 | $121.24 | 444600 |
| 2024-05-30 | 118.46 | $118.49 | 211921 |
| 2024-05-29 | 118.47 | $116.75 | 248300 |
| 2024-05-28 | 118.84 | $118.93 | 246814 |
| 2024-05-24 | 118.82 | $120.16 | 157823 |
| 2024-05-23 | 118.53 | $118.50 | 188400 |
| 2024-05-22 | 118.55 | $119.13 | 211151 |
| 2024-05-21 | 118.44 | $119.39 | 197600 |
| 2024-05-20 | 118.26 | $119.56 | 171735 |
| 2024-05-17 | 118.01 | $119.79 | 133304 |
| 2024-05-16 | 117.68 | $119.19 | 184738 |
| 2024-05-15 | 117.42 | $119.28 | 198339 |
| 2024-05-14 | 117.11 | $118.14 | 168900 |
| 2024-05-13 | 116.99 | $117.74 | 200500 |
| 2024-05-10 | 116.94 | $118.34 | 195838 |
| 2024-05-09 | 116.76 | $117.70 | 218825 |
| 2024-05-08 | 116.70 | $116.09 | 275000 |
| 2024-05-07 | 116.97 | $117.95 | 298500 |
| 2024-05-06 | 116.91 | $116.05 | 368100 |
| 2024-05-03 | 117.24 | $116.89 | 539828 |
| 2024-05-02 | 117.45 | $116.55 | 453940 |
| 2024-05-01 | 117.77 | $119.45 | 431631 |
| 2024-04-30 | 117.54 | $118.36 | 395500 |
| 2024-04-29 | 117.52 | $118.69 | 224000 |
| 2024-04-26 | 117.42 | $117.25 | 159400 |
| 2024-04-25 | 117.63 | $117.29 | 230200 |
| 2024-04-24 | 117.86 | $118.64 | 257400 |
| 2024-04-23 | 117.86 | $118.62 | 325734 |
| 2024-04-22 | 117.87 | $117.23 | 350600 |
| 2024-04-19 | 118.18 | $118.26 | 266700 |
| 2024-04-18 | 118.33 | $116.48 | 265300 |
| 2024-04-17 | 118.89 | $117.82 | 207200 |
| 2024-04-16 | 119.27 | $117.67 | 272700 |
| 2024-04-15 | 119.74 | $118.69 | 199900 |
| 2024-04-12 | 120.08 | $119.28 | 219900 |
| 2024-04-11 | 120.36 | $120.21 | 373232 |
| 2024-04-10 | 120.50 | $117.41 | 463617 |
| 2024-04-09 | 121.25 | $119.75 | 261283 |
| 2024-04-08 | 121.63 | $119.04 | 284617 |
| 2024-04-05 | 122.22 | $119.72 | 242423 |
| 2024-04-04 | 122.76 | $118.78 | 246500 |
| 2024-04-03 | 123.60 | $121.34 | 261400 |
| 2024-04-02 | 124.02 | $120.94 | 308100 |
| 2024-04-01 | 124.59 | $123.87 | 244900 |
| 2024-03-28 | 124.63 | $124.42 | 418906 |
| 2024-03-27 | 124.55 | $125.62 | 260808 |
| 2024-03-26 | 124.21 | $123.33 | 283700 |
| 2024-03-25 | 124.28 | $123.11 | 177739 |
| 2024-03-22 | 124.41 | $123.80 | 124700 |
| 2024-03-21 | 124.40 | $123.74 | 222700 |
| 2024-03-20 | 124.41 | $123.42 | 156717 |
| 2024-03-19 | 124.47 | $123.72 | 216218 |
| 2024-03-18 | 124.47 | $122.19 | 203415 |
| 2024-03-15 | 124.78 | $122.69 | 704000 |
| 2024-03-14 | 125.03 | $121.98 | 246600 |
| 2024-03-13 | 125.46 | $123.40 | 209600 |
| 2024-03-12 | 125.64 | $124.63 | 146900 |
| 2024-03-11 | 125.58 | $124.75 | 287400 |
| 2024-03-08 | 125.48 | $123.70 | 186800 |
| 2024-03-07 | 125.56 | $124.31 | 230900 |
| 2024-03-06 | 125.51 | $125.59 | 191348 |
| 2024-03-05 | 125.17 | $125.65 | 273100 |
| 2024-03-04 | 124.75 | $125.99 | 306600 |
| 2024-03-01 | 124.17 | $121.90 | 326300 |
| 2024-02-29 | 124.34 | $124.92 | 299254 |
| 2024-02-28 | 123.89 | $124.52 | 210700 |
| 2024-02-27 | 123.43 | $123.93 | 164000 |
| 2024-02-26 | 123.01 | $124.20 | 175200 |
| 2024-02-23 | 122.45 | $124.25 | 276319 |
| 2024-02-22 | 121.77 | $123.70 | 272500 |
| 2024-02-21 | 121.09 | $122.93 | 260738 |
| 2024-02-20 | 120.44 | $121.34 | 293414 |
| 2024-02-16 | 120.02 | $121.48 | 324900 |
| 2024-02-15 | 119.48 | $119.92 | 379316 |
| 2024-02-14 | 119.18 | $120.64 | 303200 |
| 2024-02-13 | 118.67 | $117.46 | 284700 |
| 2024-02-12 | 118.73 | $119.71 | 245300 |
| 2024-02-09 | 118.32 | $118.90 | 196109 |
| 2024-02-08 | 118.01 | $118.06 | 247300 |
| 2024-02-07 | 117.82 | $117.39 | 318700 |
| 2024-02-06 | 117.72 | $117.58 | 334600 |
| 2024-02-05 | 117.56 | $117.97 | 379822 |
| 2024-02-02 | 117.29 | $120.78 | 620023 |
| 2024-02-01 | 116.37 | $115.35 | 356146 |
| 2024-01-31 | 116.43 | $113.22 | 395100 |
| 2024-01-30 | 116.95 | $116.21 | 183200 |
| 2024-01-29 | 116.91 | $116.52 | 224235 |
| 2024-01-26 | 116.79 | $114.89 | 141800 |
| 2024-01-25 | 116.99 | $115.34 | 208600 |
| 2024-01-24 | 117.11 | $115.18 | 153946 |
| 2024-01-23 | 117.26 | $117.03 | 164200 |
| 2024-01-22 | 117.05 | $117.47 | 303147 |
| 2024-01-19 | 116.69 | $115.96 | 223447 |
| 2024-01-18 | 116.58 | $116.00 | 269119 |
| 2024-01-17 | 116.42 | $114.96 | 188430 |
| 2024-01-16 | 116.45 | $116.65 | 218422 |
| 2024-01-12 | 116.11 | $117.37 | 198503 |
| 2024-01-11 | 115.56 | $115.77 | 256100 |
| 2024-01-10 | 115.23 | $114.46 | 275812 |
| 2024-01-09 | 115.12 | $114.27 | 149200 |
| 2024-01-08 | 115.01 | $115.29 | 193900 |
| 2024-01-05 | 114.65 | $114.01 | 221107 |
| 2024-01-04 | 114.50 | $113.84 | 329900 |
| 2024-01-03 | 114.33 | $112.78 | 294000 |
| 2024-01-02 | 114.35 | $114.65 | 327847 |
| 2023-12-29 | 113.97 | $112.21 | 247549 |
| 2023-12-28 | 114.02 | $113.72 | 187100 |
| 2023-12-27 | 113.74 | $114.27 | 181145 |
| 2023-12-26 | 113.29 | $114.19 | 148500 |
| 2023-12-22 | 112.76 | $113.30 | 189406 |
| 2023-12-21 | 112.32 | $112.37 | 160600 |
| 2023-12-20 | 111.98 | $110.38 | 460047 |
| 2023-12-19 | 112.00 | $114.05 | 376227 |
| 2023-12-18 | 111.23 | $111.76 | 236900 |
| 2023-12-15 | 110.80 | $111.48 | 556275 |
| 2023-12-14 | 110.35 | $111.16 | 342729 |
| 2023-12-13 | 109.88 | $111.67 | 345332 |
| 2023-12-12 | 109.21 | $109.09 | 221908 |
| 2023-12-11 | 108.96 | $107.66 | 195904 |
| 2023-12-08 | 108.96 | $106.70 | 213500 |
| 2023-12-07 | 109.15 | $106.84 | 280100 |
| 2023-12-06 | 109.32 | $106.75 | 243624 |
| 2023-12-05 | 109.52 | $108.24 | 328133 |
| 2023-12-04 | 109.42 | $109.55 | 282724 |
| 2023-12-01 | 109.01 | $108.48 | 327000 |
| 2023-11-30 | 108.74 | $107.07 | 293600 |
| 2023-11-29 | 108.70 | $106.91 | 295800 |
| 2023-11-28 | 108.67 | $107.25 | 192000 |
| 2023-11-27 | 108.54 | $108.68 | 245230 |
| 2023-11-24 | 108.07 | $109.60 | 72045 |
| 2023-11-22 | 107.31 | $108.53 | 184300 |
| 2023-11-21 | 106.64 | $107.95 | 134212 |
| 2023-11-20 | 105.95 | $107.90 | 257724 |
| 2023-11-17 | 105.14 | $107.39 | 298300 |
| 2023-11-16 | 104.30 | $106.19 | 258500 |
| 2023-11-15 | 103.55 | $105.17 | 322719 |
| 2023-11-14 | 102.89 | $106.57 | 315180 |
| 2023-11-13 | 101.80 | $102.73 | 154840 |
| 2023-11-10 | 101.34 | $102.82 | 172200 |
| 2023-11-09 | 100.77 | $101.71 | 225700 |
| 2023-11-08 | 100.33 | $102.71 | 207700 |
| 2023-11-07 | 99.59 | $102.99 | 234200 |
| 2023-11-06 | 98.67 | $101.76 | 322000 |
| 2023-11-03 | 97.86 | $102.00 | 314910 |
| 2023-11-02 | 96.85 | $98.83 | 250500 |
| 2023-11-01 | 96.35 | $96.51 | 226500 |
| 2023-10-31 | 96.25 | $96.60 | 238544 |
| 2023-10-30 | 96.11 | $95.32 | 221931 |
| 2023-10-27 | 96.21 | $97.30 | 351803 |
| 2023-10-26 | 95.92 | $95.35 | 370124 |
| 2023-10-25 | 95.98 | $95.04 | 471200 |
| 2023-10-24 | 96.12 | $96.70 | 204006 |
| 2023-10-23 | 95.92 | $95.66 | 276900 |
| 2023-10-20 | 95.91 | $96.11 | 280200 |
| 2023-10-19 | 95.80 | $96.44 | 242100 |
| 2023-10-18 | 95.60 | $97.81 | 215100 |
| 2023-10-17 | 95.07 | $97.68 | 312305 |
| 2023-10-16 | 94.49 | $96.26 | 212034 |
| 2023-10-13 | 94.11 | $95.64 | 298427 |
| 2023-10-12 | 93.80 | $94.52 | 376100 |
| 2023-10-11 | 93.68 | $96.90 | 293807 |
| 2023-10-10 | 93.04 | $96.93 | 332600 |
| 2023-10-09 | 92.30 | $94.30 | 129900 |
| 2023-10-06 | 91.99 | $93.00 | 280300 |
| 2023-10-05 | 91.92 | $91.95 | 206900 |
| 2023-10-04 | 92.06 | $91.38 | 237230 |
| 2023-10-03 | 92.36 | $90.62 | 178000 |
| 2023-10-02 | 92.87 | $92.04 | 285051 |
| 2023-09-29 | 93.16 | $92.93 | 416814 |
| 2023-09-28 | 93.33 | $93.97 | 280644 |
| 2023-09-27 | 93.30 | $92.59 | 182514 |
| 2023-09-26 | 93.57 | $92.74 | 206600 |
| 2023-09-25 | 93.86 | $94.11 | 158300 |
| 2023-09-22 | 93.91 | $93.60 | 176348 |
| 2023-09-21 | 94.08 | $93.45 | 206600 |
| 2023-09-20 | 94.31 | $94.21 | 133400 |
| 2023-09-19 | 94.43 | $93.08 | 164827 |
| 2023-09-18 | 94.80 | $93.81 | 192242 |
| 2023-09-15 | 95.09 | $92.98 | 977300 |
| 2023-09-14 | 95.60 | $93.28 | 371500 |
| 2023-09-13 | 96.14 | $93.81 | 415200 |
| 2023-09-12 | 96.64 | $93.67 | 219234 |
| 2023-09-11 | 97.26 | $94.43 | 239542 |
| 2023-09-08 | 97.82 | $96.01 | 234329 |
| 2023-09-07 | 98.12 | $96.18 | 164800 |
| 2023-09-06 | 98.44 | $95.41 | 197528 |
| 2023-09-05 | 98.97 | $95.57 | 433023 |
| 2023-09-01 | 99.53 | $99.13 | 539544 |
| 2023-08-31 | 99.43 | $100.22 | 541500 |
| 2023-08-30 | 99.08 | $101.77 | 401709 |
| 2023-08-29 | 98.33 | $98.14 | 160000 |
| 2023-08-28 | 98.22 | $98.10 | 173800 |
| 2023-08-25 | 98.09 | $98.15 | 109213 |
| 2023-08-24 | 97.92 | $97.32 | 194117 |
| 2023-08-23 | 97.90 | $97.56 | 141900 |
| 2023-08-22 | 97.81 | $97.10 | 136136 |
| 2023-08-21 | 97.79 | $96.54 | 191800 |
| 2023-08-18 | 97.89 | $96.99 | 184316 |
| 2023-08-17 | 97.89 | $96.37 | 291014 |
| 2023-08-16 | 98.01 | $98.00 | 304403 |
| 2023-08-15 | 97.80 | $97.91 | 179124 |
| 2023-08-14 | 97.57 | $98.30 | 142600 |
| 2023-08-11 | 97.20 | $98.10 | 113966 |
| 2023-08-10 | 96.81 | $97.72 | 181800 |
| 2023-08-09 | 96.42 | $97.22 | 187400 |
| 2023-08-08 | 96.07 | $96.97 | 176000 |
| 2023-08-07 | 95.71 | $97.02 | 233004 |
| 2023-08-04 | 95.27 | $96.94 | 412305 |
| 2023-08-03 | 94.77 | $98.50 | 345517 |
| 2023-08-02 | 93.85 | $97.00 | 371900 |
| 2023-08-01 | 93.10 | $94.70 | 292200 |
| 2023-07-31 | 92.70 | $96.87 | 577838 |
| 2023-07-28 | 91.79 | $93.05 | 490800 |
| 2023-07-27 | 91.53 | $90.39 | 443200 |
| 2023-07-26 | 91.79 | $91.75 | 197700 |
| 2023-07-25 | 91.81 | $93.35 | 207723 |
| 2023-07-24 | 91.50 | $92.60 | 190600 |
| 2023-07-21 | 91.29 | $93.38 | 314000 |
| 2023-07-20 | 90.89 | $92.75 | 326546 |
| 2023-07-19 | 90.56 | $92.30 | 384501 |
| 2023-07-18 | 90.28 | $89.76 | 189484 |
| 2023-07-17 | 90.49 | $89.94 | 220600 |
| 2023-07-14 | 90.70 | $91.20 | 160061 |
| 2023-07-13 | 90.69 | $89.84 | 245415 |
| 2023-07-12 | 90.96 | $89.51 | 299400 |
| 2023-07-11 | 91.35 | $89.68 | 249201 |
| 2023-07-10 | 91.77 | $89.30 | 327626 |
| 2023-07-07 | 92.35 | $89.03 | 320800 |
| 2023-07-06 | 93.07 | $90.63 | 393519 |
| 2023-07-05 | 93.57 | $91.79 | 398107 |
| 2023-07-03 | 93.90 | $93.89 | 92500 |
| 2023-06-30 | 93.84 | $95.46 | 205410 |
| 2023-06-29 | 93.44 | $95.35 | 248100 |
| 2023-06-28 | 93.00 | $94.04 | 146521 |
| 2023-06-27 | 92.76 | $93.40 | 157623 |
| 2023-06-26 | 92.62 | $91.90 | 181810 |
| 2023-06-23 | 92.77 | $90.91 | 445100 |
| 2023-06-22 | 93.15 | $92.59 | 211802 |
| 2023-06-21 | 93.24 | $93.52 | 255900 |
| 2023-06-20 | 93.14 | $94.38 | 270500 |
| 2023-06-16 | 92.85 | $94.55 | 864200 |
| 2023-06-15 | 92.47 | $94.60 | 254200 |
| 2023-06-14 | 92.02 | $92.67 | 289208 |
| 2023-06-13 | 91.90 | $93.13 | 208735 |
| 2023-06-12 | 91.67 | $93.43 | 178406 |
| 2023-06-09 | 91.35 | $92.86 | 112624 |
| 2023-06-08 | 91.09 | $93.15 | 163400 |
| 2023-06-07 | 90.74 | $94.12 | 301600 |
| 2023-06-06 | 90.13 | $93.38 | 297330 |
| 2023-06-05 | 89.58 | $91.55 | 251741 |
| 2023-06-02 | 89.35 | $91.61 | 252813 |
| 2023-06-01 | 89.07 | $88.47 | 216200 |
| 2023-05-31 | 89.42 | $88.61 | 526639 |
| 2023-05-30 | 89.80 | $88.05 | 200500 |
| 2023-05-26 | 90.38 | $88.57 | 246000 |
| 2023-05-25 | 90.95 | $88.91 | 265534 |
| 2023-05-24 | 91.54 | $91.82 | 372000 |
| 2023-05-23 | 91.63 | $91.73 | 258800 |
| 2023-05-22 | 91.76 | $91.96 | 147403 |
| 2023-05-19 | 91.86 | $91.86 | 303812 |
| 2023-05-18 | 92.02 | $90.85 | 256800 |
| 2023-05-17 | 92.41 | $91.29 | 256111 |
| 2023-05-16 | 92.79 | $91.25 | 169209 |
| 2023-05-15 | 93.24 | $92.03 | 168000 |
| 2023-05-12 | 93.60 | $91.88 | 111715 |
| 2023-05-11 | 94.06 | $92.56 | 208933 |
| 2023-05-10 | 94.45 | $92.46 | 164300 |
| 2023-05-09 | 94.93 | $91.81 | 275532 |
| 2023-05-08 | 95.63 | $92.64 | 246904 |
| 2023-05-05 | 96.26 | $92.48 | 340402 |
| 2023-05-04 | 97.03 | $92.39 | 440808 |
| 2023-05-03 | 97.93 | $93.73 | 468450 |
| 2023-05-02 | 98.70 | $95.05 | 313200 |
| 2023-05-01 | 99.29 | $97.25 | 263800 |
| 2023-04-28 | 99.51 | $97.09 | 494405 |
| 2023-04-27 | 99.79 | $96.13 | 578400 |
| 2023-04-26 | 100.30 | $99.71 | 515300 |
| 2023-04-25 | 100.13 | $101.89 | 487400 |
| 2023-04-24 | 99.45 | $99.96 | 228900 |
| 2023-04-21 | 99.06 | $99.02 | 185241 |
| 2023-04-20 | 98.78 | $98.41 | 184123 |
| 2023-04-19 | 98.58 | $98.33 | 180633 |
| 2023-04-18 | 98.34 | $98.13 | 184800 |
| 2023-04-17 | 98.10 | $98.31 | 274943 |
| 2023-04-14 | 97.77 | $98.47 | 217020 |
| 2023-04-13 | 97.33 | $98.40 | 282320 |
| 2023-04-12 | 96.82 | $98.16 | 343711 |
| 2023-04-11 | 96.27 | $99.12 | 500611 |
| 2023-04-10 | 95.42 | $98.41 | 322902 |
| 2023-04-06 | 94.56 | $97.23 | 200329 |
| 2023-04-05 | 93.81 | $97.30 | 338900 |
| 2023-04-04 | 92.92 | $94.83 | 344839 |
| 2023-04-03 | 92.39 | $95.16 | 802809 |
| 2023-03-31 | 91.71 | $95.54 | 592730 |
| 2023-03-30 | 90.83 | $93.01 | 449900 |
| 2023-03-29 | 90.34 | $91.59 | 438400 |
| 2023-03-28 | 90.08 | $91.91 | 176942 |
| 2023-03-27 | 89.70 | $91.57 | 140800 |
| 2023-03-24 | 89.34 | $90.69 | 242927 |
| 2023-03-23 | 89.11 | $87.83 | 179300 |
| 2023-03-22 | 89.45 | $89.32 | 273609 |
| 2023-03-21 | 89.53 | $91.76 | 282600 |
| 2023-03-20 | 89.11 | $91.60 | 337700 |
| 2023-03-17 | 88.66 | $90.28 | 728113 |
| 2023-03-16 | 88.42 | $89.65 | 216000 |
| 2023-03-15 | 88.28 | $88.24 | 252900 |
| 2023-03-14 | 88.43 | $89.35 | 257000 |
| 2023-03-13 | 88.37 | $86.76 | 202500 |
| 2023-03-10 | 88.85 | $87.59 | 243826 |
| 2023-03-09 | 89.24 | $88.86 | 203200 |
| 2023-03-08 | 89.44 | $88.65 | 254100 |
| 2023-03-07 | 89.71 | $88.18 | 298443 |
| 2023-03-06 | 90.13 | $90.27 | 379300 |
| 2023-03-03 | 90.19 | $91.45 | 300200 |
| 2023-03-02 | 90.00 | $90.82 | 204800 |
| 2023-03-01 | 89.93 | $90.48 | 236612 |
| 2023-02-28 | 89.92 | $89.48 | 466415 |
| 2023-02-27 | 90.13 | $90.63 | 274400 |
| 2023-02-24 | 90.13 | $89.83 | 219400 |
| 2023-02-23 | 90.31 | $89.73 | 235600 |
| 2023-02-22 | 90.55 | $90.48 | 221204 |
| 2023-02-21 | 90.66 | $90.65 | 174400 |
| 2023-02-17 | 90.77 | $91.32 | 292900 |
| 2023-02-16 | 90.76 | $92.54 | 302348 |
| 2023-02-15 | 90.49 | $91.28 | 200700 |
| 2023-02-14 | 90.46 | $90.09 | 156100 |
| 2023-02-13 | 90.67 | $91.20 | 167542 |
| 2023-02-10 | 90.70 | $90.47 | 223200 |
| 2023-02-09 | 90.89 | $89.00 | 186909 |
| 2023-02-08 | 91.42 | $89.82 | 230500 |
| 2023-02-07 | 91.88 | $89.86 | 224700 |
| 2023-02-06 | 92.40 | $90.36 | 278900 |
| 2023-02-03 | 92.90 | $92.40 | 397712 |
| 2023-02-02 | 93.06 | $93.98 | 388732 |
| 2023-02-01 | 92.92 | $93.99 | 272208 |
| 2023-01-31 | 92.75 | $93.25 | 269209 |
| 2023-01-30 | 92.72 | $91.70 | 237543 |
| 2023-01-27 | 93.01 | $91.38 | 265500 |
| 2023-01-26 | 93.42 | $92.07 | 169423 |
| 2023-01-25 | 93.75 | $91.80 | 193204 |
| 2023-01-24 | 94.19 | $91.12 | 206014 |
| 2023-01-23 | 94.84 | $93.12 | 256312 |
| 2023-01-20 | 95.18 | $93.16 | 318400 |
| 2023-01-19 | 95.56 | $93.66 | 195400 |
| 2023-01-18 | 95.90 | $93.67 | 260600 |
| 2023-01-17 | 96.28 | $94.63 | 268324 |
| 2023-01-13 | 96.52 | $98.53 | 207117 |
| 2023-01-12 | 95.97 | $97.75 | 196600 |
| 2023-01-11 | 95.48 | $95.73 | 244511 |
| 2023-01-10 | 95.35 | $94.19 | 245900 |
| 2023-01-09 | 95.50 | $94.64 | 236702 |
| 2023-01-06 | 95.59 | $96.08 | 256105 |
| 2023-01-05 | 95.38 | $94.19 | 247223 |
| 2023-01-04 | 95.53 | $95.88 | 245400 |
| 2023-01-03 | 95.34 | $94.51 | 229011 |
| 2022-12-30 | 95.40 | $94.61 | 182136 |
| 2022-12-29 | 95.45 | $95.43 | 159500 |
| 2022-12-28 | 95.32 | $93.41 | 122800 |
| 2022-12-27 | 95.59 | $95.26 | 134538 |
| 2022-12-23 | 95.52 | $95.04 | 150739 |
| 2022-12-22 | 95.46 | $94.47 | 204119 |
| 2022-12-21 | 95.51 | $96.79 | 194346 |
| 2022-12-20 | 95.07 | $95.32 | 228705 |
| 2022-12-19 | 94.86 | $95.25 | 258043 |
| 2022-12-16 | 94.63 | $95.67 | 1.3M |
| 2022-12-15 | 94.26 | $95.12 | 495100 |
| 2022-12-14 | 93.94 | $95.44 | 309500 |
| 2022-12-13 | 93.50 | $93.18 | 242438 |
| 2022-12-12 | 93.45 | $92.94 | 195847 |
| 2022-12-09 | 93.45 | $90.87 | 221700 |
| 2022-12-08 | 93.87 | $93.61 | 176400 |
| 2022-12-07 | 93.78 | $92.10 | 167300 |
| 2022-12-06 | 93.98 | $91.53 | 174800 |
| 2022-12-05 | 94.32 | $91.70 | 237400 |
| 2022-12-02 | 94.68 | $94.28 | 200300 |
| 2022-12-01 | 94.53 | $94.35 | 192045 |
| 2022-11-30 | 94.34 | $95.00 | 277900 |
| 2022-11-29 | 93.97 | $93.23 | 122400 |
| 2022-11-28 | 93.90 | $92.71 | 152843 |
| 2022-11-25 | 93.91 | $94.12 | 68900 |
| 2022-11-23 | 93.62 | $92.93 | 171545 |
| 2022-11-22 | 93.52 | $94.24 | 200726 |
| 2022-11-21 | 93.12 | $93.38 | 196102 |
| 2022-11-18 | 92.82 | $92.50 | 207028 |
| 2022-11-17 | 92.65 | $91.76 | 119738 |
| 2022-11-16 | 92.59 | $91.32 | 173636 |
| 2022-11-15 | 92.60 | $91.90 | 161106 |
| 2022-11-14 | 92.48 | $91.85 | 181200 |
| 2022-11-11 | 92.33 | $92.32 | 273947 |
| 2022-11-10 | 92.05 | $94.88 | 230400 |
| 2022-11-09 | 91.17 | $90.04 | 139242 |
| 2022-11-08 | 91.16 | $91.73 | 142000 |
| 2022-11-07 | 90.77 | $92.01 | 181500 |
| 2022-11-04 | 90.25 | $91.24 | 138700 |
| 2022-11-03 | 89.80 | $91.25 | 227306 |
| 2022-11-02 | 89.26 | $90.67 | 241800 |
| 2022-11-01 | 88.75 | $91.69 | 320509 |
| 2022-10-31 | 87.92 | $89.78 | 241843 |
| 2022-10-28 | 87.36 | $89.96 | 349025 |
| 2022-10-27 | 86.67 | $86.51 | 358243 |
| 2022-10-26 | 86.58 | $90.09 | 433115 |
| 2022-10-25 | 85.72 | $88.18 | 229300 |
| 2022-10-24 | 85.12 | $87.54 | 267700 |
| 2022-10-21 | 84.55 | $85.51 | 288000 |
| 2022-10-20 | 84.32 | $84.46 | 327400 |
| 2022-10-19 | 84.28 | $84.70 | 249900 |
| 2022-10-18 | 84.17 | $85.36 | 276617 |
| 2022-10-17 | 83.91 | $86.34 | 221042 |
| 2022-10-14 | 83.39 | $82.90 | 262800 |
| 2022-10-13 | 83.53 | $85.48 | 364100 |
| 2022-10-12 | 83.14 | $83.57 | 191547 |
| 2022-10-11 | 83.09 | $85.34 | 361121 |
| 2022-10-10 | 82.66 | $85.38 | 332800 |
| 2022-10-07 | 82.17 | $82.50 | 337000 |
| 2022-10-06 | 82.20 | $83.93 | 333900 |
| 2022-10-05 | 81.94 | $84.12 | 413716 |
| 2022-10-04 | 81.61 | $83.28 | 293000 |
| 2022-10-03 | 81.41 | $81.45 | 295200 |
| 2022-09-30 | 81.57 | $79.50 | 401810 |
| 2022-09-29 | 82.18 | $80.95 | 248700 |
| 2022-09-28 | 82.58 | $81.00 | 255526 |
| 2022-09-27 | 83.05 | $79.55 | 175113 |
| 2022-09-26 | 83.90 | $80.62 | 201644 |
| 2022-09-23 | 84.66 | $79.64 | 527525 |
| 2022-09-22 | 85.76 | $84.02 | 280044 |
| 2022-09-21 | 86.12 | $86.34 | 306545 |
| 2022-09-20 | 86.03 | $85.64 | 245900 |
| 2022-09-19 | 86.08 | $86.41 | 274425 |
| 2022-09-16 | 85.98 | $84.77 | 807421 |
| 2022-09-15 | 86.20 | $84.95 | 284100 |
| 2022-09-14 | 86.42 | $84.33 | 209051 |
| 2022-09-13 | 86.80 | $84.38 | 209840 |
| 2022-09-12 | 87.22 | $87.17 | 293100 |
| 2022-09-09 | 87.12 | $87.12 | 157441 |
| 2022-09-08 | 87.01 | $86.76 | 157600 |
| 2022-09-07 | 86.96 | $86.96 | 233036 |
| 2022-09-06 | 86.84 | $83.48 | 264300 |
| 2022-09-02 | 87.44 | $82.48 | 214541 |
| 2022-09-01 | 88.33 | $84.01 | 406300 |
| 2022-08-31 | 89.03 | $85.30 | 157300 |
| 2022-08-30 | 89.57 | $84.69 | 173800 |
| 2022-08-29 | 90.30 | $87.03 | 165900 |
| 2022-08-26 | 90.64 | $86.93 | 183200 |
| 2022-08-25 | 91.03 | $90.50 | 184100 |
| 2022-08-24 | 90.72 | $89.59 | 113900 |
| 2022-08-23 | 90.52 | $89.42 | 165513 |
| 2022-08-22 | 90.31 | $89.74 | 163749 |
| 2022-08-19 | 89.97 | $90.71 | 206800 |
| 2022-08-18 | 89.36 | $91.24 | 298000 |
| 2022-08-17 | 88.51 | $90.06 | 277731 |
| 2022-08-16 | 87.74 | $88.54 | 179000 |
| 2022-08-15 | 87.16 | $89.27 | 208508 |
| 2022-08-12 | 86.31 | $87.84 | 107806 |
| 2022-08-11 | 85.60 | $86.11 | 139300 |
| 2022-08-10 | 85.13 | $86.75 | 155541 |
| 2022-08-09 | 84.42 | $85.31 | 163043 |
| 2022-08-08 | 83.89 | $85.89 | 139800 |
| 2022-08-05 | 83.14 | $84.87 | 138400 |
| 2022-08-04 | 82.46 | $83.87 | 170600 |
| 2022-08-03 | 81.87 | $85.97 | 247100 |
| 2022-08-02 | 80.73 | $87.23 | 283800 |
| 2022-08-01 | 79.13 | $81.87 | 272258 |
| 2022-07-29 | 78.39 | $79.69 | 149800 |
| 2022-07-28 | 77.99 | $79.95 | 135000 |
| 2022-07-27 | 77.46 | $79.54 | 157018 |
| 2022-07-26 | 76.93 | $79.69 | 98425 |
| 2022-07-25 | 76.28 | $78.77 | 108839 |
| 2022-07-22 | 75.72 | $78.77 | 190148 |
| 2022-07-21 | 75.06 | $78.03 | 199800 |
| 2022-07-20 | 74.46 | $76.46 | 193900 |
| 2022-07-19 | 74.10 | $76.02 | 215510 |
| 2022-07-18 | 73.77 | $74.52 | 156024 |
| 2022-07-15 | 73.71 | $75.33 | 173100 |
| 2022-07-14 | 73.47 | $73.63 | 117631 |
| 2022-07-13 | 73.56 | $73.69 | 133801 |
| 2022-07-12 | 73.66 | $73.87 | 192500 |
| 2022-07-11 | 73.74 | $73.47 | 169930 |
| 2022-07-08 | 73.93 | $75.06 | 136144 |
| 2022-07-07 | 73.82 | $75.10 | 144200 |
| 2022-07-06 | 73.69 | $74.24 | 224200 |
| 2022-07-05 | 73.73 | $75.25 | 273828 |
| 2022-07-01 | 73.57 | $75.69 | 209700 |
| 2022-06-30 | 73.30 | $73.47 | 286900 |
| 2022-06-29 | 73.47 | $75.58 | 149630 |
| 2022-06-28 | 73.22 | $73.92 | 154913 |
| 2022-06-27 | 73.30 | $75.91 | 149700 |
| 2022-06-24 | 72.98 | $75.25 | 352108 |
| 2022-06-23 | 72.77 | $72.92 | 156800 |
| 2022-06-22 | 73.02 | $71.84 | 213309 |
| 2022-06-21 | 73.56 | $71.06 | 409600 |
| 2022-06-17 | 74.36 | $74.00 | 463131 |
| 2022-06-16 | 74.69 | $72.79 | 240400 |
| 2022-06-15 | 75.33 | $73.51 | 233100 |
| 2022-06-14 | 75.94 | $72.77 | 299400 |
| 2022-06-13 | 76.81 | $73.65 | 198621 |
| 2022-06-10 | 77.64 | $75.87 | 130300 |
| 2022-06-09 | 78.15 | $76.27 | 164900 |
| 2022-06-08 | 78.65 | $76.50 | 219100 |
| 2022-06-07 | 79.20 | $79.83 | 152123 |
| 2022-06-06 | 79.14 | $79.53 | 154944 |
| 2022-06-03 | 79.13 | $79.21 | 143741 |
| 2022-06-02 | 79.19 | $80.26 | 143600 |
| 2022-06-01 | 79.04 | $78.14 | 235300 |
| 2022-05-31 | 79.33 | $81.17 | 231900 |
| 2022-05-27 | 79.02 | $82.41 | 163600 |
| 2022-05-26 | 78.41 | $80.60 | 195200 |
| 2022-05-25 | 78.09 | $79.47 | 169500 |
| 2022-05-24 | 77.97 | $78.55 | 237200 |
| 2022-05-23 | 78.02 | $79.43 | 326421 |
| 2022-05-20 | 77.91 | $79.03 | 211922 |
| 2022-05-19 | 77.88 | $78.93 | 178330 |
| 2022-05-18 | 77.87 | $79.12 | 249900 |
| 2022-05-17 | 77.84 | $81.54 | 190227 |
| 2022-05-16 | 77.30 | $78.62 | 149316 |
| 2022-05-13 | 77.30 | $78.80 | 232000 |
| 2022-05-12 | 77.28 | $77.87 | 189166 |
| 2022-05-11 | 77.47 | $76.35 | 216700 |
| 2022-05-10 | 78.02 | $77.45 | 213300 |
| 2022-05-09 | 78.45 | $76.74 | 389200 |
| 2022-05-06 | 79.11 | $75.98 | 368400 |
| 2022-05-05 | 80.04 | $77.76 | 342400 |
| 2022-05-04 | 80.77 | $78.94 | 304504 |
| 2022-05-03 | 81.38 | $78.40 | 244438 |
| 2022-05-02 | 82.21 | $79.10 | 294211 |
| 2022-04-29 | 83.03 | $80.33 | 332638 |
| 2022-04-28 | 83.73 | $81.97 | 401800 |
| 2022-04-27 | 84.20 | $81.50 | 546922 |
| 2022-04-26 | 84.86 | $82.84 | 345614 |
| 2022-04-25 | 85.34 | $83.79 | 378406 |
| 2022-04-22 | 85.69 | $81.18 | 316528 |
| 2022-04-21 | 86.66 | $87.30 | 229200 |
| 2022-04-20 | 86.49 | $87.05 | 286918 |
| 2022-04-19 | 86.34 | $84.82 | 173700 |
| 2022-04-18 | 86.64 | $83.93 | 352225 |
| 2022-04-14 | 87.17 | $85.35 | 223521 |
| 2022-04-13 | 87.48 | $84.45 | 287436 |
| 2022-04-12 | 88.03 | $82.41 | 476900 |
| 2022-04-11 | 89.09 | $85.42 | 238000 |
| 2022-04-08 | 89.68 | $87.00 | 237208 |
| 2022-04-07 | 90.02 | $88.05 | 294000 |
| 2022-04-06 | 90.18 | $88.00 | 225548 |
| 2022-04-05 | 90.36 | $89.14 | 299542 |
| 2022-04-04 | 90.31 | $89.98 | 833700 |
| 2022-04-01 | 90.07 | $94.23 | 385400 |
| 2022-03-31 | 88.88 | $90.01 | 507546 |
| 2022-03-30 | 88.36 | $89.35 | 213900 |
| 2022-03-29 | 87.90 | $88.91 | 220200 |
| 2022-03-28 | 87.44 | $87.04 | 105740 |
| 2022-03-25 | 87.28 | $86.51 | 172819 |
| 2022-03-24 | 87.20 | $85.43 | 181422 |
| 2022-03-23 | 87.32 | $85.13 | 170532 |
| 2022-03-22 | 87.52 | $87.23 | 132500 |
| 2022-03-21 | 87.28 | $87.34 | 175610 |
| 2022-03-18 | 86.97 | $87.02 | 387503 |
| 2022-03-17 | 86.66 | $87.81 | 181510 |
| 2022-03-16 | 86.13 | $86.51 | 218900 |
| 2022-03-15 | 85.76 | $84.64 | 215900 |
| 2022-03-14 | 85.72 | $83.61 | 189100 |
| 2022-03-11 | 85.87 | $84.82 | 182400 |
| 2022-03-10 | 85.77 | $85.99 | 156203 |
| 2022-03-09 | 85.40 | $87.46 | 296603 |
| 2022-03-08 | 84.64 | $87.44 | 227531 |
| 2022-03-07 | 83.75 | $85.99 | 232014 |
| 2022-03-04 | 83.01 | $85.39 | 119300 |
| 2022-03-03 | 82.26 | $84.98 | 224134 |
| 2022-03-02 | 81.47 | $84.50 | 217604 |
| 2022-03-01 | 80.65 | $82.86 | 273822 |
| 2022-02-28 | 80.02 | $84.04 | 241746 |
| 2022-02-25 | 79.05 | $82.19 | 158519 |
| 2022-02-24 | 78.30 | $79.51 | 145427 |
| 2022-02-23 | 77.99 | $77.75 | 138923 |
| 2022-02-22 | 78.00 | $78.96 | 165822 |
| 2022-02-18 | 77.76 | $79.79 | 198000 |
| 2022-02-17 | 77.30 | $79.92 | 170200 |
| 2022-02-16 | 76.74 | $80.95 | 144300 |
| 2022-02-15 | 75.88 | $80.57 | 177030 |
| 2022-02-14 | 74.96 | $77.57 | 279200 |
| 2022-02-11 | 74.52 | $78.05 | 235800 |
| 2022-02-10 | 73.93 | $78.98 | 538400 |
| 2022-02-09 | 73.06 | $74.99 | 208514 |
| 2022-02-08 | 72.89 | $73.17 | 171200 |
| 2022-02-07 | 73.10 | $70.96 | 215036 |
| 2022-02-04 | 73.82 | $72.89 | 180508 |
| 2022-02-03 | 74.26 | $73.43 | 216803 |
| 2022-02-02 | 74.66 | $74.32 | 229807 |
| 2022-02-01 | 74.96 | $74.57 | 340738 |
| 2022-01-31 | 75.27 | $75.43 | 305003 |
| 2022-01-28 | 75.45 | $73.99 | 304500 |
| 2022-01-27 | 75.97 | $73.41 | 291109 |
| 2022-01-26 | 76.71 | $74.00 | 282212 |
| 2022-01-25 | 77.46 | $75.12 | 322636 |
| 2022-01-24 | 78.10 | $77.00 | 505900 |
| 2022-01-21 | 78.44 | $75.52 | 190242 |
| 2022-01-20 | 79.17 | $75.89 | 121139 |
| 2022-01-19 | 79.93 | $76.00 | 172632 |
| 2022-01-18 | 80.79 | $77.39 | 194300 |
| 2022-01-14 | 81.50 | $80.43 | 151225 |
| 2022-01-13 | 81.69 | $80.28 | 133700 |
| 2022-01-12 | 81.93 | $78.41 | 177700 |
| 2022-01-11 | 82.60 | $80.63 | 164200 |
| 2022-01-10 | 82.90 | $80.99 | 172800 |
| 2022-01-07 | 83.17 | $80.29 | 180100 |
| 2022-01-06 | 83.62 | $81.77 | 196649 |
| 2022-01-05 | 83.83 | $83.07 | 183500 |
| 2022-01-04 | 83.78 | $83.86 | 173529 |
| 2022-01-03 | 83.55 | $85.27 | 224100 |
| 2021-12-31 | 82.97 | $83.96 | 169548 |
| 2021-12-30 | 82.57 | $83.71 | 117000 |
| 2021-12-29 | 82.15 | $85.08 | 172000 |
| 2021-12-28 | 81.36 | $85.07 | 250400 |
| 2021-12-27 | 80.44 | $84.14 | 265900 |
| 2021-12-23 | 79.56 | $81.80 | 161100 |
| 2021-12-22 | 79.03 | $82.14 | 254100 |
| 2021-12-21 | 78.35 | $80.14 | 207200 |
| 2021-12-20 | 77.97 | $77.04 | 260200 |
| 2021-12-17 | 78.19 | $77.89 | 1.6M |
| 2021-12-16 | 78.27 | $76.09 | 208100 |
| 2021-12-15 | 78.74 | $78.01 | 350100 |
| 2021-12-14 | 78.88 | $79.01 | 187900 |
| 2021-12-13 | 78.83 | $78.60 | 179845 |
| 2021-12-10 | 78.85 | $79.22 | 167500 |
| 2021-12-09 | 78.75 | $78.29 | 130021 |
| 2021-12-08 | 78.83 | $80.29 | 152700 |
| 2021-12-07 | 78.50 | $79.74 | 171700 |
| 2021-12-06 | 78.23 | $78.13 | 252000 |
| 2021-12-03 | 78.25 | $75.51 | 194945 |
| 2021-12-02 | 78.83 | $76.41 | 232500 |
| 2021-12-01 | 79.31 | $74.83 | 194799 |
| 2021-11-30 | 80.21 | $76.33 | 269100 |
| 2021-11-29 | 80.92 | $77.20 | 200236 |
| 2021-11-26 | 81.56 | $77.75 | 258021 |
| 2021-11-24 | 82.17 | $81.16 | 202700 |
| 2021-11-23 | 82.15 | $81.66 | 151600 |
| 2021-11-22 | 82.02 | $82.16 | 171100 |
| 2021-11-19 | 81.74 | $80.34 | 240247 |
| 2021-11-18 | 81.79 | $82.01 | 282400 |
| 2021-11-17 | 81.49 | $82.09 | 195100 |
| 2021-11-16 | 81.10 | $81.56 | 210300 |
| 2021-11-15 | 80.75 | $81.40 | 255945 |
| 2021-11-12 | 80.37 | $82.16 | 131301 |
| 2021-11-11 | 79.76 | $81.95 | 219447 |
| 2021-11-10 | 79.08 | $81.30 | 155210 |
| 2021-11-09 | 78.41 | $82.25 | 190900 |
| 2021-11-08 | 77.44 | $81.52 | 208228 |
| 2021-11-05 | 76.45 | $83.13 | 426243 |
| 2021-11-04 | 74.96 | $77.37 | 140000 |
| 2021-11-03 | 74.45 | $78.34 | 329900 |
| 2021-11-02 | 73.65 | $75.78 | 282426 |
| 2021-11-01 | 73.26 | $78.28 | 305906 |
| 2021-10-29 | 72.29 | $78.01 | 533900 |
| 2021-10-28 | 71.23 | $76.18 | 1.0M |
| 2021-10-27 | 70.39 | $69.25 | 428530 |
| 2021-10-26 | 70.89 | $70.32 | 513105 |
| 2021-10-25 | 71.25 | $69.43 | 536620 |
| 2021-10-22 | 71.88 | $72.15 | 296810 |
| 2021-10-21 | 72.04 | $73.47 | 603400 |
| 2021-10-20 | 71.96 | $72.09 | 482543 |
| 2021-10-19 | 72.18 | $73.87 | 197017 |
| 2021-10-18 | 72.06 | $73.74 | 277729 |
| 2021-10-15 | 71.97 | $72.84 | 175700 |
| 2021-10-14 | 72.06 | $72.73 | 152430 |
| 2021-10-13 | 72.21 | $72.27 | 163936 |
| 2021-10-12 | 72.49 | $72.39 | 156605 |
| 2021-10-11 | 72.81 | $71.30 | 207837 |
| 2021-10-08 | 73.42 | $72.51 | 179800 |
| 2021-10-07 | 73.89 | $72.30 | 308200 |
| 2021-10-06 | 74.49 | $73.65 | 285400 |
| 2021-10-05 | 74.92 | $75.29 | 214200 |
| 2021-10-04 | 75.08 | $75.54 | 226200 |
| 2021-10-01 | 75.23 | $75.62 | 263729 |
| 2021-09-30 | 75.40 | $74.89 | 172100 |
| 2021-09-29 | 75.76 | $75.18 | 201800 |
| 2021-09-28 | 76.13 | $75.42 | 132000 |
| 2021-09-27 | 76.52 | $76.93 | 196300 |
| 2021-09-24 | 76.67 | $75.40 | 327711 |
| 2021-09-23 | 77.18 | $75.91 | 160900 |
| 2021-09-22 | 77.67 | $77.13 | 211238 |
| 2021-09-21 | 78.00 | $76.77 | 134522 |
| 2021-09-20 | 78.46 | $76.83 | 191344 |
| 2021-09-17 | 78.99 | $77.98 | 679200 |
| 2021-09-16 | 79.38 | $78.91 | 155400 |
| 2021-09-15 | 79.64 | $77.69 | 284100 |
| 2021-09-14 | 80.21 | $79.13 | 137800 |
| 2021-09-13 | 80.57 | $80.38 | 173010 |
| 2021-09-10 | 80.73 | $80.08 | 203146 |
| 2021-09-09 | 80.99 | $80.07 | 157206 |
| 2021-09-08 | 81.30 | $81.05 | 171500 |
| 2021-09-07 | 81.45 | $81.33 | 114288 |
| 2021-09-03 | 81.58 | $82.86 | 135110 |
| 2021-09-02 | 81.41 | $83.19 | 75502 |
| 2021-09-01 | 81.15 | $82.95 | 108700 |
| 2021-08-31 | 80.90 | $81.67 | 130400 |
| 2021-08-30 | 80.89 | $81.36 | 96829 |
| 2021-08-27 | 80.96 | $82.31 | 199666 |
| 2021-08-26 | 80.84 | $79.88 | 153600 |
| 2021-08-25 | 81.22 | $80.58 | 134236 |
| 2021-08-24 | 81.53 | $81.43 | 131943 |
| 2021-08-23 | 81.71 | $82.07 | 167827 |
| 2021-08-20 | 81.80 | $81.59 | 157234 |
| 2021-08-19 | 82.01 | $79.62 | 249727 |
| 2021-08-18 | 82.68 | $79.81 | 185000 |
| 2021-08-17 | 83.42 | $81.83 | 201800 |
| 2021-08-16 | 83.87 | $83.35 | 78400 |
| 2021-08-13 | 84.06 | $83.59 | 84100 |
| 2021-08-12 | 84.24 | $84.14 | 176117 |
| 2021-08-11 | 84.34 | $83.54 | 150200 |
| 2021-08-10 | 84.59 | $84.25 | 120811 |
| 2021-08-09 | 84.73 | $84.61 | 96700 |
| 2021-08-06 | 84.82 | $84.91 | 153300 |
| 2021-08-05 | 84.86 | $84.27 | 129500 |
| 2021-08-04 | 85.05 | $83.50 | 118823 |
| 2021-08-03 | 85.43 | $85.26 | 178300 |
| 2021-08-02 | 85.51 | $84.38 | 152000 |
| 2021-07-30 | 85.78 | $85.07 | 248730 |
| 2021-07-29 | 85.96 | $83.41 | 241846 |
| 2021-07-28 | 86.51 | $86.51 | 147620 |
| 2021-07-27 | 86.50 | $85.52 | 128000 |
| 2021-07-26 | 86.70 | $85.08 | 129443 |
| 2021-07-23 | 87.01 | $86.27 | 94437 |
| 2021-07-22 | 87.13 | $84.81 | 122500 |
| 2021-07-21 | 87.57 | $86.37 | 135639 |
| 2021-07-20 | 87.75 | $86.95 | 284022 |
| 2021-07-19 | 87.83 | $86.19 | 149517 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
172.12
2026-07-17
Close Price
$171.28
Vol: 703661
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
70.24
Average
120.09
Maximum
219.71
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 172.12 | $171.28 | 703661 |
| 2026-07-16 | 171.41 | $172.89 | 600615 |
| 2026-07-15 | 169.99 | $167.38 | 462300 |
| 2026-07-14 | 169.94 | $166.73 | 434536 |
| 2026-07-13 | 170.04 | $168.39 | 291662 |
| 2026-07-10 | 169.59 | $168.59 | 326600 |
| 2026-07-09 | 168.92 | $168.92 | 417701 |
| 2026-07-08 | 167.96 | $169.93 | 469700 |
| 2026-07-07 | 166.42 | $170.87 | 785900 |
| 2026-07-06 | 164.22 | $166.83 | 459042 |
| 2026-07-02 | 162.80 | $168.22 | 639424 |
| 2026-07-01 | 160.62 | $164.82 | 773100 |
| 2026-06-30 | 159.05 | $160.30 | 860413 |
| 2026-06-29 | 158.58 | $158.19 | 833271 |
| 2026-06-26 | 158.70 | $163.05 | 8.1M |
| 2026-06-25 | 157.34 | $165.74 | 935000 |
| 2026-06-24 | 154.87 | $164.07 | 1.0M |
| 2026-06-23 | 152.46 | $158.89 | 924400 |
| 2026-06-22 | 151.23 | $156.78 | 889206 |
| 2026-06-18 | 150.51 | $153.65 | 2.2M |
| 2026-06-17 | 150.72 | $155.84 | 1.1M |
| 2026-06-16 | 150.41 | $156.93 | 780625 |
| 2026-06-15 | 149.80 | $150.71 | 705431 |
| 2026-06-12 | 151.17 | $149.37 | 1.3M |
| 2026-06-11 | 153.39 | $147.13 | 2.2M |
| 2026-06-10 | 156.93 | $151.65 | 1.1M |
| 2026-06-09 | 159.93 | $155.25 | 1.1M |
| 2026-06-08 | 162.54 | $156.42 | 2.4M |
| 2026-06-05 | 165.44 | $170.30 | 482427 |
| 2026-06-04 | 164.66 | $164.29 | 643300 |
| 2026-06-03 | 165.69 | $166.68 | 574903 |
| 2026-06-02 | 166.27 | $165.70 | 448500 |
| 2026-06-01 | 167.37 | $165.00 | 574436 |
| 2026-05-29 | 169.02 | $167.65 | 571425 |
| 2026-05-28 | 170.26 | $170.94 | 442400 |
| 2026-05-27 | 170.81 | $171.97 | 432837 |
| 2026-05-26 | 171.23 | $172.42 | 434622 |
| 2026-05-22 | 171.67 | $171.94 | 447117 |
| 2026-05-21 | 172.43 | $171.68 | 823600 |
| 2026-05-20 | 173.53 | $178.26 | 377100 |
| 2026-05-19 | 172.86 | $175.89 | 487645 |
| 2026-05-18 | 172.87 | $176.66 | 424211 |
| 2026-05-15 | 172.74 | $177.67 | 526801 |
| 2026-05-14 | 172.37 | $179.26 | 786400 |
| 2026-05-13 | 171.51 | $178.00 | 749237 |
| 2026-05-12 | 170.99 | $176.04 | 629219 |
| 2026-05-11 | 171.11 | $169.41 | 798500 |
| 2026-05-08 | 173.48 | $171.45 | 713024 |
| 2026-05-07 | 175.86 | $174.30 | 634300 |
| 2026-05-06 | 177.97 | $175.93 | 653447 |
| 2026-05-05 | 180.15 | $175.95 | 598900 |
| 2026-05-04 | 182.90 | $182.03 | 448900 |
| 2026-05-01 | 184.42 | $183.72 | 838126 |
| 2026-04-30 | 185.82 | $186.69 | 590200 |
| 2026-04-29 | 186.68 | $186.40 | 370100 |
| 2026-04-28 | 187.89 | $188.30 | 347700 |
| 2026-04-27 | 188.85 | $189.94 | 386428 |
| 2026-04-24 | 189.57 | $189.16 | 398248 |
| 2026-04-23 | 190.78 | $189.34 | 442340 |
| 2026-04-22 | 192.26 | $186.22 | 589113 |
| 2026-04-21 | 195.11 | $191.74 | 799941 |
| 2026-04-20 | 196.89 | $197.55 | 257116 |
| 2026-04-17 | 197.26 | $200.11 | 244300 |
| 2026-04-16 | 196.94 | $197.72 | 158900 |
| 2026-04-15 | 197.35 | $197.92 | 186704 |
| 2026-04-14 | 197.82 | $198.45 | 256131 |
| 2026-04-13 | 198.27 | $200.30 | 221900 |
| 2026-04-10 | 198.27 | $199.02 | 253537 |
| 2026-04-09 | 198.73 | $201.56 | 396400 |
| 2026-04-08 | 198.51 | $204.79 | 427300 |
| 2026-04-07 | 197.28 | $200.39 | 267425 |
| 2026-04-06 | 197.22 | $197.98 | 162300 |
| 2026-04-02 | 197.96 | $196.62 | 366300 |
| 2026-04-01 | 199.35 | $200.10 | 442900 |
| 2026-03-31 | 199.99 | $201.50 | 559932 |
| 2026-03-30 | 200.37 | $200.41 | 455001 |
| 2026-03-27 | 201.22 | $200.66 | 346100 |
| 2026-03-26 | 202.22 | $201.99 | 389900 |
| 2026-03-25 | 203.05 | $203.89 | 408700 |
| 2026-03-24 | 203.49 | $202.92 | 282238 |
| 2026-03-23 | 204.35 | $202.43 | 310800 |
| 2026-03-20 | 205.58 | $200.08 | 673100 |
| 2026-03-19 | 207.83 | $202.49 | 299446 |
| 2026-03-18 | 209.80 | $204.96 | 350103 |
| 2026-03-17 | 211.40 | $210.38 | 382100 |
| 2026-03-16 | 211.60 | $209.46 | 272607 |
| 2026-03-13 | 212.10 | $209.71 | 370900 |
| 2026-03-12 | 212.58 | $208.36 | 405116 |
| 2026-03-11 | 213.54 | $210.43 | 256200 |
| 2026-03-10 | 214.00 | $209.65 | 322640 |
| 2026-03-09 | 214.72 | $209.97 | 269943 |
| 2026-03-06 | 215.41 | $207.23 | 231518 |
| 2026-03-05 | 217.03 | $207.30 | 243700 |
| 2026-03-04 | 218.86 | $212.05 | 289107 |
| 2026-03-03 | 219.46 | $213.13 | 255509 |
| 2026-03-02 | 219.71 | $215.83 | 289037 |
| 2026-02-27 | 219.00 | $214.17 | 461109 |
| 2026-02-26 | 218.49 | $212.65 | 415106 |
| 2026-02-25 | 218.19 | $213.84 | 324817 |
| 2026-02-24 | 217.27 | $212.39 | 415534 |
| 2026-02-23 | 216.43 | $214.17 | 483148 |
| 2026-02-20 | 214.65 | $210.64 | 386900 |
| 2026-02-19 | 213.42 | $204.78 | 416340 |
| 2026-02-18 | 213.58 | $209.96 | 455200 |
| 2026-02-17 | 211.94 | $212.47 | 432400 |
| 2026-02-13 | 208.96 | $213.34 | 435529 |
| 2026-02-12 | 204.87 | $214.41 | 648407 |
| 2026-02-11 | 199.37 | $211.92 | 552752 |
| 2026-02-10 | 193.32 | $203.93 | 373100 |
| 2026-02-09 | 188.37 | $199.29 | 755300 |
| 2026-02-06 | 183.73 | $197.80 | 539700 |
| 2026-02-05 | 178.51 | $197.16 | 1.1M |
| 2026-02-04 | 172.33 | $173.18 | 497110 |
| 2026-02-03 | 172.41 | $173.60 | 315300 |
| 2026-02-02 | 172.40 | $172.56 | 346643 |
| 2026-01-30 | 172.74 | $171.66 | 460140 |
| 2026-01-29 | 173.47 | $170.06 | 455218 |
| 2026-01-28 | 174.89 | $171.80 | 350100 |
| 2026-01-27 | 176.09 | $171.99 | 312200 |
| 2026-01-26 | 177.50 | $178.15 | 265900 |
| 2026-01-23 | 177.27 | $175.46 | 384330 |
| 2026-01-22 | 177.84 | $174.99 | 325648 |
| 2026-01-21 | 178.68 | $177.88 | 362451 |
| 2026-01-20 | 178.78 | $177.41 | 285431 |
| 2026-01-16 | 179.04 | $180.57 | 467010 |
| 2026-01-15 | 178.35 | $183.54 | 430525 |
| 2026-01-14 | 176.57 | $177.58 | 297607 |
| 2026-01-13 | 176.28 | $177.87 | 311600 |
| 2026-01-12 | 175.85 | $176.73 | 221500 |
| 2026-01-09 | 175.69 | $173.87 | 167200 |
| 2026-01-08 | 176.42 | $176.21 | 208200 |
| 2026-01-07 | 176.58 | $178.38 | 329129 |
| 2026-01-06 | 176.09 | $179.65 | 304833 |
| 2026-01-05 | 175.11 | $176.52 | 298200 |
| 2026-01-02 | 174.92 | $173.92 | 186629 |
| 2025-12-31 | 175.54 | $174.20 | 422132 |
| 2025-12-30 | 176.22 | $176.72 | 409621 |
| 2025-12-29 | 176.27 | $176.33 | 214800 |
| 2025-12-26 | 176.48 | $176.44 | 151935 |
| 2025-12-24 | 176.71 | $176.66 | 215700 |
| 2025-12-23 | 176.93 | $178.60 | 372838 |
| 2025-12-22 | 176.61 | $179.03 | 660032 |
| 2025-12-19 | 176.09 | $181.39 | 864900 |
| 2025-12-18 | 174.75 | $176.95 | 348805 |
| 2025-12-17 | 174.54 | $176.57 | 456200 |
| 2025-12-16 | 174.45 | $175.36 | 493901 |
| 2025-12-15 | 174.76 | $177.09 | 362780 |
| 2025-12-12 | 174.63 | $175.63 | 261744 |
| 2025-12-11 | 174.98 | $174.15 | 304932 |
| 2025-12-10 | 175.91 | $173.58 | 441300 |
| 2025-12-09 | 177.27 | $174.14 | 280963 |
| 2025-12-08 | 178.77 | $175.39 | 226317 |
| 2025-12-05 | 180.22 | $177.97 | 194116 |
| 2025-12-04 | 181.19 | $177.94 | 287203 |
| 2025-12-03 | 182.38 | $178.99 | 395822 |
| 2025-12-02 | 183.50 | $181.15 | 345400 |
| 2025-12-01 | 184.17 | $183.63 | 344035 |
| 2025-11-28 | 184.18 | $185.54 | 124500 |
| 2025-11-26 | 183.57 | $186.96 | 315800 |
| 2025-11-25 | 182.37 | $187.53 | 448123 |
| 2025-11-24 | 180.71 | $184.58 | 433826 |
| 2025-11-21 | 179.63 | $184.99 | 402500 |
| 2025-11-20 | 178.19 | $179.34 | 314039 |
| 2025-11-19 | 178.25 | $178.71 | 349800 |
| 2025-11-18 | 178.54 | $178.50 | 330837 |
| 2025-11-17 | 178.97 | $177.56 | 346700 |
| 2025-11-14 | 179.81 | $177.89 | 266000 |
| 2025-11-13 | 180.75 | $177.30 | 449361 |
| 2025-11-12 | 182.07 | $179.79 | 575300 |
| 2025-11-11 | 182.89 | $179.80 | 427734 |
| 2025-11-10 | 183.87 | $181.52 | 633200 |
| 2025-11-07 | 184.51 | $179.97 | 699000 |
| 2025-11-06 | 185.74 | $182.91 | 701358 |
| 2025-11-05 | 186.28 | $189.93 | 718200 |
| 2025-11-04 | 184.67 | $183.98 | 1.0M |
| 2025-11-03 | 184.55 | $183.88 | 442200 |
| 2025-10-31 | 184.40 | $180.10 | 904028 |
| 2025-10-30 | 185.37 | $180.31 | 305300 |
| 2025-10-29 | 186.43 | $182.70 | 318200 |
| 2025-10-28 | 186.91 | $185.64 | 316715 |
| 2025-10-27 | 186.50 | $186.50 | 563100 |
| 2025-10-24 | 185.66 | $186.05 | 484800 |
| 2025-10-23 | 184.70 | $185.37 | 452822 |
| 2025-10-22 | 183.69 | $184.79 | 523400 |
| 2025-10-21 | 182.58 | $183.15 | 240800 |
| 2025-10-20 | 181.68 | $185.40 | 324625 |
| 2025-10-17 | 179.83 | $182.04 | 354900 |
| 2025-10-16 | 178.58 | $179.47 | 284828 |
| 2025-10-15 | 177.82 | $177.94 | 389700 |
| 2025-10-14 | 177.35 | $178.00 | 381500 |
| 2025-10-13 | 176.72 | $177.01 | 257130 |
| 2025-10-10 | 176.22 | $175.34 | 384900 |
| 2025-10-09 | 176.11 | $175.93 | 376300 |
| 2025-10-08 | 175.74 | $176.35 | 375900 |
| 2025-10-07 | 175.13 | $176.50 | 345100 |
| 2025-10-06 | 174.29 | $177.22 | 428700 |
| 2025-10-03 | 173.02 | $175.40 | 335600 |
| 2025-10-02 | 172.01 | $173.93 | 311500 |
| 2025-10-01 | 171.23 | $174.45 | 328854 |
| 2025-09-30 | 170.09 | $172.77 | 307249 |
| 2025-09-29 | 169.23 | $171.55 | 283020 |
| 2025-09-26 | 168.56 | $172.50 | 250627 |
| 2025-09-25 | 167.43 | $169.97 | 353000 |
| 2025-09-24 | 166.86 | $170.32 | 327900 |
| 2025-09-23 | 166.07 | $166.76 | 267400 |
| 2025-09-22 | 166.24 | $166.82 | 238933 |
| 2025-09-19 | 166.44 | $164.29 | 1.1M |
| 2025-09-18 | 167.49 | $167.07 | 239400 |
| 2025-09-17 | 167.89 | $165.94 | 541700 |
| 2025-09-16 | 168.74 | $164.34 | 300915 |
| 2025-09-15 | 170.26 | $166.22 | 269208 |
| 2025-09-12 | 171.50 | $167.99 | 214200 |
| 2025-09-11 | 172.42 | $168.95 | 278900 |
| 2025-09-10 | 173.20 | $166.15 | 323400 |
| 2025-09-09 | 174.98 | $169.57 | 437008 |
| 2025-09-08 | 175.99 | $174.12 | 414405 |
| 2025-09-05 | 175.72 | $173.99 | 352147 |
| 2025-09-04 | 175.34 | $173.00 | 286101 |
| 2025-09-03 | 175.11 | $171.65 | 303807 |
| 2025-09-02 | 175.17 | $172.53 | 326600 |
| 2025-08-29 | 174.86 | $171.78 | 407300 |
| 2025-08-28 | 174.63 | $172.60 | 351941 |
| 2025-08-27 | 173.98 | $172.19 | 366652 |
| 2025-08-26 | 173.22 | $170.68 | 326000 |
| 2025-08-25 | 172.66 | $169.96 | 283900 |
| 2025-08-22 | 172.09 | $172.44 | 585100 |
| 2025-08-21 | 170.51 | $169.24 | 246808 |
| 2025-08-20 | 169.49 | $169.01 | 352400 |
| 2025-08-19 | 168.21 | $167.02 | 275700 |
| 2025-08-18 | 167.17 | $164.06 | 363871 |
| 2025-08-15 | 166.74 | $166.17 | 393004 |
| 2025-08-14 | 165.44 | $166.00 | 253900 |
| 2025-08-13 | 163.81 | $166.27 | 345400 |
| 2025-08-12 | 161.64 | $163.54 | 491600 |
| 2025-08-11 | 159.77 | $161.70 | 569215 |
| 2025-08-08 | 158.00 | $160.63 | 372700 |
| 2025-08-07 | 156.10 | $159.26 | 454936 |
| 2025-08-06 | 154.16 | $158.13 | 336246 |
| 2025-08-05 | 152.10 | $157.92 | 534800 |
| 2025-08-04 | 149.61 | $154.94 | 384500 |
| 2025-08-01 | 147.50 | $151.75 | 558400 |
| 2025-07-31 | 145.93 | $150.00 | 506921 |
| 2025-07-30 | 144.56 | $150.38 | 480800 |
| 2025-07-29 | 142.78 | $151.01 | 457400 |
| 2025-07-28 | 140.44 | $147.78 | 860000 |
| 2025-07-25 | 138.64 | $150.06 | 1.3M |
| 2025-07-24 | 135.78 | $137.77 | 734409 |
| 2025-07-23 | 136.26 | $139.25 | 634400 |
| 2025-07-22 | 136.45 | $136.36 | 444100 |
| 2025-07-21 | 137.67 | $137.32 | 357419 |
| 2025-07-18 | 138.93 | $136.80 | 275922 |
| 2025-07-17 | 140.69 | $138.85 | 518511 |
| 2025-07-16 | 142.25 | $139.85 | 285400 |
| 2025-07-15 | 143.89 | $141.18 | 285034 |
| 2025-07-14 | 145.51 | $145.75 | 230800 |
| 2025-07-11 | 146.07 | $143.98 | 220861 |
| 2025-07-10 | 147.34 | $145.73 | 214200 |
| 2025-07-09 | 148.36 | $146.71 | 203500 |
| 2025-07-08 | 149.30 | $145.83 | 356039 |
| 2025-07-07 | 150.75 | $147.57 | 253100 |
| 2025-07-03 | 151.95 | $150.18 | 183400 |
| 2025-07-02 | 152.59 | $148.91 | 341000 |
| 2025-07-01 | 153.74 | $150.79 | 396415 |
| 2025-06-30 | 154.54 | $154.26 | 454905 |
| 2025-06-27 | 154.37 | $153.35 | 566500 |
| 2025-06-26 | 154.43 | $153.79 | 313200 |
| 2025-06-25 | 154.32 | $152.52 | 258700 |
| 2025-06-24 | 154.55 | $153.57 | 248522 |
| 2025-06-23 | 154.45 | $152.17 | 318214 |
| 2025-06-20 | 154.73 | $153.54 | 638300 |
| 2025-06-18 | 154.58 | $156.36 | 319200 |
| 2025-06-17 | 153.46 | $153.85 | 418921 |
| 2025-06-16 | 152.84 | $152.63 | 292747 |
| 2025-06-13 | 152.42 | $151.24 | 322700 |
| 2025-06-12 | 152.29 | $151.24 | 358312 |
| 2025-06-11 | 152.09 | $149.46 | 361103 |
| 2025-06-10 | 152.34 | $148.75 | 360700 |
| 2025-06-09 | 152.82 | $149.79 | 412833 |
| 2025-06-06 | 153.01 | $152.38 | 291400 |
| 2025-06-05 | 152.34 | $151.69 | 241452 |
| 2025-06-04 | 151.67 | $151.41 | 326326 |
| 2025-06-03 | 150.87 | $150.63 | 494600 |
| 2025-06-02 | 150.06 | $148.05 | 461000 |
| 2025-05-30 | 149.83 | $147.26 | 347119 |
| 2025-05-29 | 149.71 | $146.54 | 426736 |
| 2025-05-28 | 149.72 | $146.31 | 359000 |
| 2025-05-27 | 149.72 | $147.46 | 235500 |
| 2025-05-23 | 149.26 | $144.55 | 263055 |
| 2025-05-22 | 149.54 | $144.65 | 232521 |
| 2025-05-21 | 149.73 | $146.06 | 338701 |
| 2025-05-20 | 149.42 | $149.15 | 206549 |
| 2025-05-19 | 147.96 | $147.70 | 607500 |
| 2025-05-16 | 146.52 | $149.75 | 421700 |
| 2025-05-15 | 144.02 | $147.04 | 478644 |
| 2025-05-14 | 141.74 | $144.79 | 1.3M |
| 2025-05-13 | 139.60 | $143.56 | 599143 |
| 2025-05-12 | 137.31 | $141.57 | 516400 |
| 2025-05-09 | 135.08 | $136.68 | 240742 |
| 2025-05-08 | 133.87 | $136.28 | 313100 |
| 2025-05-07 | 132.49 | $136.94 | 489500 |
| 2025-05-06 | 130.56 | $133.56 | 289924 |
| 2025-05-05 | 129.26 | $131.78 | 456969 |
| 2025-05-02 | 128.23 | $132.32 | 493804 |
| 2025-05-01 | 126.79 | $128.11 | 434014 |
| 2025-04-30 | 126.38 | $128.99 | 482400 |
| 2025-04-29 | 125.61 | $128.12 | 444418 |
| 2025-04-28 | 124.96 | $127.07 | 401903 |
| 2025-04-25 | 124.51 | $126.04 | 252230 |
| 2025-04-24 | 124.32 | $124.87 | 370000 |
| 2025-04-23 | 124.48 | $124.14 | 391812 |
| 2025-04-22 | 124.94 | $122.06 | 346150 |
| 2025-04-21 | 126.18 | $119.93 | 483641 |
| 2025-04-17 | 128.38 | $127.98 | 405900 |
| 2025-04-16 | 128.51 | $128.18 | 270016 |
| 2025-04-15 | 128.62 | $129.09 | 280745 |
| 2025-04-14 | 128.47 | $129.94 | 367100 |
| 2025-04-11 | 128.02 | $127.96 | 351400 |
| 2025-04-10 | 128.11 | $127.69 | 321635 |
| 2025-04-09 | 128.31 | $129.29 | 733763 |
| 2025-04-08 | 128.05 | $123.75 | 727206 |
| 2025-04-07 | 129.50 | $124.63 | 795219 |
| 2025-04-04 | 130.98 | $129.33 | 810900 |
| 2025-04-03 | 131.30 | $133.90 | 779813 |
| 2025-04-02 | 130.22 | $132.25 | 331000 |
| 2025-04-01 | 129.43 | $130.45 | 320000 |
| 2025-03-31 | 129.04 | $129.40 | 479231 |
| 2025-03-28 | 128.89 | $128.74 | 305417 |
| 2025-03-27 | 128.93 | $128.44 | 550509 |
| 2025-03-26 | 129.07 | $128.79 | 433900 |
| 2025-03-25 | 129.14 | $130.01 | 367900 |
| 2025-03-24 | 128.85 | $130.40 | 345550 |
| 2025-03-21 | 128.38 | $128.24 | 1.5M |
| 2025-03-20 | 128.49 | $129.59 | 342502 |
| 2025-03-19 | 128.22 | $130.79 | 287000 |
| 2025-03-18 | 127.52 | $129.59 | 251800 |
| 2025-03-17 | 127.07 | $129.82 | 351904 |
| 2025-03-14 | 126.48 | $125.40 | 309700 |
| 2025-03-13 | 127.18 | $125.47 | 239747 |
| 2025-03-12 | 128.05 | $125.66 | 375541 |
| 2025-03-11 | 129.06 | $128.35 | 452100 |
| 2025-03-10 | 129.47 | $130.30 | 425236 |
| 2025-03-07 | 129.37 | $130.33 | 314600 |
| 2025-03-06 | 129.25 | $128.96 | 320630 |
| 2025-03-05 | 129.57 | $131.50 | 415700 |
| 2025-03-04 | 129.17 | $129.52 | 358400 |
| 2025-03-03 | 129.34 | $129.87 | 568300 |
| 2025-02-28 | 129.46 | $129.15 | 750500 |
| 2025-02-27 | 129.86 | $132.66 | 455100 |
| 2025-02-26 | 129.26 | $132.87 | 531414 |
| 2025-02-25 | 128.51 | $135.90 | 568800 |
| 2025-02-24 | 126.67 | $129.09 | 307300 |
| 2025-02-21 | 126.63 | $126.34 | 343000 |
| 2025-02-20 | 127.51 | $127.47 | 406600 |
| 2025-02-19 | 128.29 | $127.12 | 277817 |
| 2025-02-18 | 129.39 | $128.07 | 274843 |
| 2025-02-14 | 130.49 | $128.01 | 416200 |
| 2025-02-13 | 131.88 | $129.57 | 407304 |
| 2025-02-12 | 133.13 | $126.12 | 350300 |
| 2025-02-11 | 135.76 | $129.08 | 402826 |
| 2025-02-10 | 138.05 | $129.23 | 572700 |
| 2025-02-07 | 140.78 | $131.00 | 774208 |
| 2025-02-06 | 143.53 | $135.91 | 1.1M |
| 2025-02-05 | 145.28 | $148.86 | 852586 |
| 2025-02-04 | 143.27 | $145.37 | 437447 |
| 2025-02-03 | 141.89 | $142.42 | 482127 |
| 2025-01-31 | 141.09 | $139.66 | 982900 |
| 2025-01-30 | 140.96 | $142.80 | 440340 |
| 2025-01-29 | 139.77 | $140.58 | 399500 |
| 2025-01-28 | 139.01 | $140.37 | 298313 |
| 2025-01-27 | 138.11 | $140.78 | 374500 |
| 2025-01-24 | 136.88 | $138.65 | 235745 |
| 2025-01-23 | 136.05 | $137.59 | 282200 |
| 2025-01-22 | 135.36 | $136.81 | 320409 |
| 2025-01-21 | 134.77 | $139.33 | 332200 |
| 2025-01-17 | 133.27 | $136.79 | 543740 |
| 2025-01-16 | 132.26 | $136.33 | 392313 |
| 2025-01-15 | 131.21 | $134.58 | 266036 |
| 2025-01-14 | 130.51 | $133.50 | 257500 |
| 2025-01-13 | 130.05 | $132.34 | 290736 |
| 2025-01-10 | 129.91 | $130.95 | 360735 |
| 2025-01-08 | 130.23 | $133.18 | 334011 |
| 2025-01-07 | 129.97 | $130.84 | 475700 |
| 2025-01-06 | 130.46 | $130.06 | 619800 |
| 2025-01-03 | 131.36 | $132.50 | 413605 |
| 2025-01-02 | 131.75 | $132.87 | 396135 |
| 2024-12-31 | 132.16 | $132.86 | 380310 |
| 2024-12-30 | 132.74 | $132.78 | 348026 |
| 2024-12-27 | 133.53 | $133.98 | 220400 |
| 2024-12-26 | 134.17 | $135.30 | 181800 |
| 2024-12-24 | 134.59 | $134.72 | 107900 |
| 2024-12-23 | 135.35 | $133.85 | 275400 |
| 2024-12-20 | 136.60 | $134.59 | 1.0M |
| 2024-12-19 | 137.95 | $135.12 | 310600 |
| 2024-12-18 | 139.48 | $136.41 | 358414 |
| 2024-12-17 | 140.97 | $140.00 | 314359 |
| 2024-12-16 | 141.68 | $142.36 | 192200 |
| 2024-12-13 | 141.83 | $142.42 | 300824 |
| 2024-12-12 | 142.02 | $141.28 | 297347 |
| 2024-12-11 | 142.64 | $142.89 | 257336 |
| 2024-12-10 | 142.92 | $143.31 | 287968 |
| 2024-12-09 | 143.15 | $142.14 | 229225 |
| 2024-12-06 | 143.83 | $144.23 | 268422 |
| 2024-12-05 | 144.02 | $143.53 | 237025 |
| 2024-12-04 | 144.50 | $145.62 | 273360 |
| 2024-12-03 | 144.44 | $144.45 | 399125 |
| 2024-12-02 | 144.76 | $145.15 | 248414 |
| 2024-11-29 | 144.96 | $146.21 | 176521 |
| 2024-11-27 | 144.88 | $145.98 | 311700 |
| 2024-11-26 | 144.89 | $146.34 | 302162 |
| 2024-11-25 | 144.81 | $145.20 | 356000 |
| 2024-11-22 | 145.11 | $146.36 | 334907 |
| 2024-11-21 | 145.12 | $147.35 | 278200 |
| 2024-11-20 | 144.86 | $144.66 | 349200 |
| 2024-11-19 | 145.42 | $144.56 | 310500 |
| 2024-11-18 | 146.17 | $144.32 | 266413 |
| 2024-11-15 | 147.18 | $143.49 | 370700 |
| 2024-11-14 | 148.69 | $145.68 | 303206 |
| 2024-11-13 | 149.85 | $148.79 | 371776 |
| 2024-11-12 | 150.28 | $149.11 | 295451 |
| 2024-11-11 | 150.71 | $151.59 | 369200 |
| 2024-11-08 | 150.44 | $148.15 | 431298 |
| 2024-11-07 | 151.20 | $148.56 | 712244 |
| 2024-11-06 | 151.99 | $143.00 | 2.0M |
| 2024-11-05 | 154.69 | $153.37 | 341049 |
| 2024-11-04 | 154.67 | $153.39 | 611409 |
| 2024-11-01 | 154.60 | $154.33 | 302765 |
| 2024-10-31 | 154.18 | $154.99 | 425100 |
| 2024-10-30 | 153.43 | $156.01 | 330006 |
| 2024-10-29 | 152.16 | $156.91 | 496000 |
| 2024-10-28 | 150.31 | $151.87 | 384500 |
| 2024-10-25 | 149.62 | $152.82 | 500733 |
| 2024-10-24 | 148.48 | $148.85 | 758847 |
| 2024-10-23 | 148.34 | $149.98 | 287600 |
| 2024-10-22 | 147.80 | $148.79 | 382825 |
| 2024-10-21 | 147.53 | $147.72 | 304700 |
| 2024-10-18 | 147.54 | $148.43 | 259600 |
| 2024-10-17 | 147.32 | $149.04 | 194300 |
| 2024-10-16 | 146.88 | $150.82 | 246012 |
| 2024-10-15 | 145.78 | $149.12 | 271909 |
| 2024-10-14 | 144.99 | $147.83 | 310600 |
| 2024-10-11 | 144.46 | $147.24 | 230800 |
| 2024-10-10 | 144.02 | $145.57 | 308829 |
| 2024-10-09 | 144.05 | $146.29 | 277402 |
| 2024-10-08 | 143.89 | $145.28 | 232446 |
| 2024-10-07 | 144.05 | $143.47 | 290700 |
| 2024-10-04 | 144.84 | $144.26 | 306400 |
| 2024-10-03 | 145.59 | $145.90 | 363835 |
| 2024-10-02 | 146.01 | $145.34 | 355116 |
| 2024-10-01 | 146.72 | $145.18 | 814012 |
| 2024-09-30 | 147.66 | $143.82 | 11.2M |
| 2024-09-27 | 149.24 | $144.11 | 1.4M |
| 2024-09-26 | 151.08 | $147.43 | 425900 |
| 2024-09-25 | 152.25 | $150.60 | 174100 |
| 2024-09-24 | 152.67 | $152.24 | 187930 |
| 2024-09-23 | 152.62 | $151.73 | 179500 |
| 2024-09-20 | 152.71 | $150.86 | 865000 |
| 2024-09-19 | 153.05 | $152.24 | 392300 |
| 2024-09-18 | 153.00 | $151.00 | 266610 |
| 2024-09-17 | 153.29 | $152.03 | 412200 |
| 2024-09-16 | 153.28 | $153.67 | 184632 |
| 2024-09-13 | 152.70 | $152.73 | 351200 |
| 2024-09-12 | 152.26 | $151.91 | 207133 |
| 2024-09-11 | 151.92 | $150.55 | 272500 |
| 2024-09-10 | 151.90 | $151.66 | 663800 |
| 2024-09-09 | 151.48 | $151.59 | 492530 |
| 2024-09-06 | 150.94 | $149.05 | 1.0M |
| 2024-09-05 | 151.03 | $151.67 | 369300 |
| 2024-09-04 | 150.26 | $149.83 | 284000 |
| 2024-09-03 | 149.86 | $148.11 | 457257 |
| 2024-08-30 | 149.86 | $151.36 | 283300 |
| 2024-08-29 | 148.78 | $150.09 | 359414 |
| 2024-08-28 | 147.82 | $148.66 | 312215 |
| 2024-08-27 | 147.05 | $148.16 | 268913 |
| 2024-08-26 | 146.23 | $147.03 | 190239 |
| 2024-08-23 | 145.54 | $148.07 | 261082 |
| 2024-08-22 | 144.33 | $146.37 | 306329 |
| 2024-08-21 | 143.35 | $144.75 | 204000 |
| 2024-08-20 | 142.65 | $143.72 | 200500 |
| 2024-08-19 | 142.09 | $141.92 | 154913 |
| 2024-08-16 | 141.94 | $141.25 | 160700 |
| 2024-08-15 | 141.95 | $141.37 | 312100 |
| 2024-08-14 | 141.89 | $140.18 | 281834 |
| 2024-08-13 | 142.15 | $142.06 | 158400 |
| 2024-08-12 | 141.85 | $140.03 | 176446 |
| 2024-08-09 | 142.08 | $141.25 | 242543 |
| 2024-08-08 | 141.93 | $140.81 | 208500 |
| 2024-08-07 | 141.84 | $138.01 | 262728 |
| 2024-08-06 | 142.56 | $141.06 | 425444 |
| 2024-08-05 | 142.43 | $137.20 | 451109 |
| 2024-08-02 | 143.42 | $139.60 | 356600 |
| 2024-08-01 | 143.80 | $139.54 | 508400 |
| 2024-07-31 | 144.20 | $140.75 | 489590 |
| 2024-07-30 | 144.22 | $145.43 | 381518 |
| 2024-07-29 | 142.68 | $146.01 | 510429 |
| 2024-07-26 | 140.53 | $142.80 | 531700 |
| 2024-07-25 | 138.85 | $136.17 | 610300 |
| 2024-07-24 | 138.82 | $136.60 | 457749 |
| 2024-07-23 | 138.58 | $135.93 | 310200 |
| 2024-07-22 | 138.42 | $135.91 | 285501 |
| 2024-07-19 | 138.15 | $135.47 | 248345 |
| 2024-07-18 | 137.88 | $136.65 | 413834 |
| 2024-07-17 | 137.09 | $138.52 | 589032 |
| 2024-07-16 | 135.44 | $139.86 | 514038 |
| 2024-07-15 | 132.93 | $135.18 | 433000 |
| 2024-07-12 | 131.29 | $134.33 | 461600 |
| 2024-07-11 | 129.50 | $133.11 | 673300 |
| 2024-07-10 | 127.65 | $130.31 | 856300 |
| 2024-07-09 | 126.24 | $126.44 | 489100 |
| 2024-07-08 | 125.71 | $125.02 | 359348 |
| 2024-07-05 | 125.48 | $126.60 | 345716 |
| 2024-07-03 | 124.67 | $126.41 | 315900 |
| 2024-07-02 | 123.71 | $125.93 | 489000 |
| 2024-07-01 | 122.68 | $124.14 | 451547 |
| 2024-06-28 | 121.96 | $123.69 | 1.2M |
| 2024-06-27 | 121.22 | $120.84 | 228011 |
| 2024-06-26 | 121.21 | $120.66 | 214400 |
| 2024-06-25 | 121.24 | $121.18 | 231700 |
| 2024-06-24 | 121.10 | $121.37 | 211208 |
| 2024-06-21 | 120.86 | $121.04 | 593849 |
| 2024-06-20 | 120.66 | $119.88 | 182536 |
| 2024-06-18 | 120.77 | $121.20 | 279400 |
| 2024-06-17 | 120.48 | $122.15 | 404100 |
| 2024-06-14 | 119.82 | $118.96 | 201700 |
| 2024-06-13 | 120.02 | $119.61 | 169620 |
| 2024-06-12 | 120.05 | $120.48 | 256400 |
| 2024-06-11 | 119.80 | $119.12 | 231500 |
| 2024-06-10 | 119.92 | $119.41 | 254244 |
| 2024-06-07 | 119.97 | $119.03 | 174727 |
| 2024-06-06 | 120.14 | $118.82 | 228000 |
| 2024-06-05 | 120.41 | $120.42 | 326700 |
| 2024-06-04 | 120.22 | $121.41 | 237932 |
| 2024-06-03 | 119.66 | $119.77 | 252426 |
| 2024-05-31 | 119.49 | $121.24 | 444600 |
| 2024-05-30 | 118.81 | $118.49 | 211921 |
| 2024-05-29 | 118.85 | $116.75 | 248300 |
| 2024-05-28 | 119.45 | $118.93 | 246814 |
| 2024-05-24 | 119.48 | $120.16 | 157823 |
| 2024-05-23 | 119.12 | $118.50 | 188400 |
| 2024-05-22 | 119.21 | $119.13 | 211151 |
| 2024-05-21 | 119.10 | $119.39 | 197600 |
| 2024-05-20 | 118.89 | $119.56 | 171735 |
| 2024-05-17 | 118.57 | $119.79 | 133304 |
| 2024-05-16 | 118.11 | $119.19 | 184738 |
| 2024-05-15 | 117.74 | $119.28 | 198339 |
| 2024-05-14 | 117.27 | $118.14 | 168900 |
| 2024-05-13 | 117.06 | $117.74 | 200500 |
| 2024-05-10 | 116.94 | $118.34 | 195838 |
| 2024-05-09 | 116.61 | $117.70 | 218825 |
| 2024-05-08 | 116.43 | $116.09 | 275000 |
| 2024-05-07 | 116.74 | $117.95 | 298500 |
| 2024-05-06 | 116.55 | $116.05 | 368100 |
| 2024-05-03 | 116.93 | $116.89 | 539828 |
| 2024-05-02 | 117.15 | $116.55 | 453940 |
| 2024-05-01 | 117.53 | $119.45 | 431631 |
| 2024-04-30 | 117.10 | $118.36 | 395500 |
| 2024-04-29 | 116.95 | $118.69 | 224000 |
| 2024-04-26 | 116.67 | $117.25 | 159400 |
| 2024-04-25 | 116.81 | $117.29 | 230200 |
| 2024-04-24 | 116.99 | $118.64 | 257400 |
| 2024-04-23 | 116.82 | $118.62 | 325734 |
| 2024-04-22 | 116.63 | $117.23 | 350600 |
| 2024-04-19 | 116.88 | $118.26 | 266700 |
| 2024-04-18 | 116.89 | $116.48 | 265300 |
| 2024-04-17 | 117.50 | $117.82 | 207200 |
| 2024-04-16 | 117.84 | $117.67 | 272700 |
| 2024-04-15 | 118.33 | $118.69 | 199900 |
| 2024-04-12 | 118.63 | $119.28 | 219900 |
| 2024-04-11 | 118.85 | $120.21 | 373232 |
| 2024-04-10 | 118.84 | $117.41 | 463617 |
| 2024-04-09 | 119.73 | $119.75 | 261283 |
| 2024-04-08 | 120.11 | $119.04 | 284617 |
| 2024-04-05 | 120.82 | $119.72 | 242423 |
| 2024-04-04 | 121.48 | $118.78 | 246500 |
| 2024-04-03 | 122.60 | $121.34 | 261400 |
| 2024-04-02 | 123.15 | $120.94 | 308100 |
| 2024-04-01 | 123.95 | $123.87 | 244900 |
| 2024-03-28 | 124.00 | $124.42 | 418906 |
| 2024-03-27 | 123.88 | $125.62 | 260808 |
| 2024-03-26 | 123.35 | $123.33 | 283700 |
| 2024-03-25 | 123.43 | $123.11 | 177739 |
| 2024-03-22 | 123.59 | $123.80 | 124700 |
| 2024-03-21 | 123.57 | $123.74 | 222700 |
| 2024-03-20 | 123.55 | $123.42 | 156717 |
| 2024-03-19 | 123.62 | $123.72 | 216218 |
| 2024-03-18 | 123.61 | $122.19 | 203415 |
| 2024-03-15 | 124.08 | $122.69 | 704000 |
| 2024-03-14 | 124.47 | $121.98 | 246600 |
| 2024-03-13 | 125.16 | $123.40 | 209600 |
| 2024-03-12 | 125.53 | $124.63 | 146900 |
| 2024-03-11 | 125.57 | $124.75 | 287400 |
| 2024-03-08 | 125.55 | $123.70 | 186800 |
| 2024-03-07 | 125.82 | $124.31 | 230900 |
| 2024-03-06 | 125.94 | $125.59 | 191348 |
| 2024-03-05 | 125.63 | $125.65 | 273100 |
| 2024-03-04 | 125.20 | $125.99 | 306600 |
| 2024-03-01 | 124.54 | $121.90 | 326300 |
| 2024-02-29 | 124.99 | $124.92 | 299254 |
| 2024-02-28 | 124.55 | $124.52 | 210700 |
| 2024-02-27 | 124.09 | $123.93 | 164000 |
| 2024-02-26 | 123.69 | $124.20 | 175200 |
| 2024-02-23 | 123.07 | $124.25 | 276319 |
| 2024-02-22 | 122.27 | $123.70 | 272500 |
| 2024-02-21 | 121.44 | $122.93 | 260738 |
| 2024-02-20 | 120.64 | $121.34 | 293414 |
| 2024-02-16 | 120.14 | $121.48 | 324900 |
| 2024-02-15 | 119.46 | $119.92 | 379316 |
| 2024-02-14 | 119.11 | $120.64 | 303200 |
| 2024-02-13 | 118.44 | $117.46 | 284700 |
| 2024-02-12 | 118.60 | $119.71 | 245300 |
| 2024-02-09 | 118.08 | $118.90 | 196109 |
| 2024-02-08 | 117.68 | $118.06 | 247300 |
| 2024-02-07 | 117.45 | $117.39 | 318700 |
| 2024-02-06 | 117.36 | $117.58 | 334600 |
| 2024-02-05 | 117.18 | $117.97 | 379822 |
| 2024-02-02 | 116.82 | $120.78 | 620023 |
| 2024-02-01 | 115.48 | $115.35 | 356146 |
| 2024-01-31 | 115.56 | $113.22 | 395100 |
| 2024-01-30 | 116.32 | $116.21 | 183200 |
| 2024-01-29 | 116.30 | $116.52 | 224235 |
| 2024-01-26 | 116.15 | $114.89 | 141800 |
| 2024-01-25 | 116.48 | $115.34 | 208600 |
| 2024-01-24 | 116.72 | $115.18 | 153946 |
| 2024-01-23 | 117.04 | $117.03 | 164200 |
| 2024-01-22 | 116.82 | $117.47 | 303147 |
| 2024-01-19 | 116.40 | $115.96 | 223447 |
| 2024-01-18 | 116.33 | $116.00 | 269119 |
| 2024-01-17 | 116.21 | $114.96 | 188430 |
| 2024-01-16 | 116.37 | $116.65 | 218422 |
| 2024-01-12 | 116.01 | $117.37 | 198503 |
| 2024-01-11 | 115.30 | $115.77 | 256100 |
| 2024-01-10 | 114.93 | $114.46 | 275812 |
| 2024-01-09 | 114.86 | $114.27 | 149200 |
| 2024-01-08 | 114.82 | $115.29 | 193900 |
| 2024-01-05 | 114.41 | $114.01 | 221107 |
| 2024-01-04 | 114.30 | $113.84 | 329900 |
| 2024-01-03 | 114.19 | $112.78 | 294000 |
| 2024-01-02 | 114.35 | $114.65 | 327847 |
| 2023-12-29 | 113.94 | $112.21 | 247549 |
| 2023-12-28 | 114.17 | $113.72 | 187100 |
| 2023-12-27 | 113.94 | $114.27 | 181145 |
| 2023-12-26 | 113.45 | $114.19 | 148500 |
| 2023-12-22 | 112.84 | $113.30 | 189406 |
| 2023-12-21 | 112.35 | $112.37 | 160600 |
| 2023-12-20 | 112.02 | $110.38 | 460047 |
| 2023-12-19 | 112.21 | $114.05 | 376227 |
| 2023-12-18 | 111.25 | $111.76 | 236900 |
| 2023-12-15 | 110.77 | $111.48 | 556275 |
| 2023-12-14 | 110.24 | $111.16 | 342729 |
| 2023-12-13 | 109.67 | $111.67 | 345332 |
| 2023-12-12 | 108.79 | $109.09 | 221908 |
| 2023-12-11 | 108.51 | $107.66 | 195904 |
| 2023-12-08 | 108.59 | $106.70 | 213500 |
| 2023-12-07 | 108.98 | $106.84 | 280100 |
| 2023-12-06 | 109.38 | $106.75 | 243624 |
| 2023-12-05 | 109.85 | $108.24 | 328133 |
| 2023-12-04 | 109.92 | $109.55 | 282724 |
| 2023-12-01 | 109.55 | $108.48 | 327000 |
| 2023-11-30 | 109.39 | $107.07 | 293600 |
| 2023-11-29 | 109.60 | $106.91 | 295800 |
| 2023-11-28 | 109.86 | $107.25 | 192000 |
| 2023-11-27 | 110.00 | $108.68 | 245230 |
| 2023-11-24 | 109.67 | $109.60 | 72045 |
| 2023-11-22 | 108.92 | $108.53 | 184300 |
| 2023-11-21 | 108.28 | $107.95 | 134212 |
| 2023-11-20 | 107.63 | $107.90 | 257724 |
| 2023-11-17 | 106.80 | $107.39 | 298300 |
| 2023-11-16 | 105.89 | $106.19 | 258500 |
| 2023-11-15 | 105.11 | $105.17 | 322719 |
| 2023-11-14 | 104.44 | $106.57 | 315180 |
| 2023-11-13 | 103.13 | $102.73 | 154840 |
| 2023-11-10 | 102.71 | $102.82 | 172200 |
| 2023-11-09 | 102.13 | $101.71 | 225700 |
| 2023-11-08 | 101.73 | $102.71 | 207700 |
| 2023-11-07 | 100.90 | $102.99 | 234200 |
| 2023-11-06 | 99.75 | $101.76 | 322000 |
| 2023-11-03 | 98.73 | $102.00 | 314910 |
| 2023-11-02 | 97.38 | $98.83 | 250500 |
| 2023-11-01 | 96.72 | $96.51 | 226500 |
| 2023-10-31 | 96.64 | $96.60 | 238544 |
| 2023-10-30 | 96.51 | $95.32 | 221931 |
| 2023-10-27 | 96.74 | $97.30 | 351803 |
| 2023-10-26 | 96.38 | $95.35 | 370124 |
| 2023-10-25 | 96.56 | $95.04 | 471200 |
| 2023-10-24 | 96.85 | $96.70 | 204006 |
| 2023-10-23 | 96.67 | $95.66 | 276900 |
| 2023-10-20 | 96.77 | $96.11 | 280200 |
| 2023-10-19 | 96.73 | $96.44 | 242100 |
| 2023-10-18 | 96.56 | $97.81 | 215100 |
| 2023-10-17 | 95.90 | $97.68 | 312305 |
| 2023-10-16 | 95.13 | $96.26 | 212034 |
| 2023-10-13 | 94.63 | $95.64 | 298427 |
| 2023-10-12 | 94.22 | $94.52 | 376100 |
| 2023-10-11 | 94.06 | $96.90 | 293807 |
| 2023-10-10 | 93.12 | $96.93 | 332600 |
| 2023-10-09 | 91.98 | $94.30 | 129900 |
| 2023-10-06 | 91.43 | $93.00 | 280300 |
| 2023-10-05 | 91.19 | $91.95 | 206900 |
| 2023-10-04 | 91.26 | $91.38 | 237230 |
| 2023-10-03 | 91.54 | $90.62 | 178000 |
| 2023-10-02 | 92.14 | $92.04 | 285051 |
| 2023-09-29 | 92.45 | $92.93 | 416814 |
| 2023-09-28 | 92.56 | $93.97 | 280644 |
| 2023-09-27 | 92.39 | $92.59 | 182514 |
| 2023-09-26 | 92.64 | $92.74 | 206600 |
| 2023-09-25 | 92.92 | $94.11 | 158300 |
| 2023-09-22 | 92.84 | $93.60 | 176348 |
| 2023-09-21 | 92.93 | $93.45 | 206600 |
| 2023-09-20 | 93.11 | $94.21 | 133400 |
| 2023-09-19 | 93.11 | $93.08 | 164827 |
| 2023-09-18 | 93.49 | $93.81 | 192242 |
| 2023-09-15 | 93.74 | $92.98 | 977300 |
| 2023-09-14 | 94.33 | $93.28 | 371500 |
| 2023-09-13 | 94.98 | $93.81 | 415200 |
| 2023-09-12 | 95.61 | $93.67 | 219234 |
| 2023-09-11 | 96.43 | $94.43 | 239542 |
| 2023-09-08 | 97.19 | $96.01 | 234329 |
| 2023-09-07 | 97.63 | $96.18 | 164800 |
| 2023-09-06 | 98.10 | $95.41 | 197528 |
| 2023-09-05 | 98.90 | $95.57 | 433023 |
| 2023-09-01 | 99.82 | $99.13 | 539544 |
| 2023-08-31 | 99.79 | $100.22 | 541500 |
| 2023-08-30 | 99.39 | $101.77 | 401709 |
| 2023-08-29 | 98.40 | $98.14 | 160000 |
| 2023-08-28 | 98.31 | $98.10 | 173800 |
| 2023-08-25 | 98.21 | $98.15 | 109213 |
| 2023-08-24 | 98.05 | $97.32 | 194117 |
| 2023-08-23 | 98.10 | $97.56 | 141900 |
| 2023-08-22 | 98.06 | $97.10 | 136136 |
| 2023-08-21 | 98.15 | $96.54 | 191800 |
| 2023-08-18 | 98.41 | $96.99 | 184316 |
| 2023-08-17 | 98.57 | $96.37 | 291014 |
| 2023-08-16 | 98.92 | $98.00 | 304403 |
| 2023-08-15 | 98.81 | $97.91 | 179124 |
| 2023-08-14 | 98.67 | $98.30 | 142600 |
| 2023-08-11 | 98.34 | $98.10 | 113966 |
| 2023-08-10 | 97.97 | $97.72 | 181800 |
| 2023-08-09 | 97.61 | $97.22 | 187400 |
| 2023-08-08 | 97.30 | $96.97 | 176000 |
| 2023-08-07 | 96.97 | $97.02 | 233004 |
| 2023-08-04 | 96.53 | $96.94 | 412305 |
| 2023-08-03 | 95.98 | $98.50 | 345517 |
| 2023-08-02 | 94.80 | $97.00 | 371900 |
| 2023-08-01 | 93.82 | $94.70 | 292200 |
| 2023-07-31 | 93.33 | $96.87 | 577838 |
| 2023-07-28 | 92.04 | $93.05 | 490800 |
| 2023-07-27 | 91.68 | $90.39 | 443200 |
| 2023-07-26 | 92.08 | $91.75 | 197700 |
| 2023-07-25 | 92.13 | $93.35 | 207723 |
| 2023-07-24 | 91.69 | $92.60 | 190600 |
| 2023-07-21 | 91.39 | $93.38 | 314000 |
| 2023-07-20 | 90.78 | $92.75 | 326546 |
| 2023-07-19 | 90.24 | $92.30 | 384501 |
| 2023-07-18 | 89.74 | $89.76 | 189484 |
| 2023-07-17 | 89.95 | $89.94 | 220600 |
| 2023-07-14 | 90.16 | $91.20 | 160061 |
| 2023-07-13 | 90.04 | $89.84 | 245415 |
| 2023-07-12 | 90.33 | $89.51 | 299400 |
| 2023-07-11 | 90.81 | $89.68 | 249201 |
| 2023-07-10 | 91.35 | $89.30 | 327626 |
| 2023-07-07 | 92.14 | $89.03 | 320800 |
| 2023-07-06 | 93.19 | $90.63 | 393519 |
| 2023-07-05 | 93.96 | $91.79 | 398107 |
| 2023-07-03 | 94.52 | $93.89 | 92500 |
| 2023-06-30 | 94.53 | $95.46 | 205410 |
| 2023-06-29 | 94.03 | $95.35 | 248100 |
| 2023-06-28 | 93.45 | $94.04 | 146521 |
| 2023-06-27 | 93.14 | $93.40 | 157623 |
| 2023-06-26 | 92.97 | $91.90 | 181810 |
| 2023-06-23 | 93.24 | $90.91 | 445100 |
| 2023-06-22 | 93.86 | $92.59 | 211802 |
| 2023-06-21 | 94.08 | $93.52 | 255900 |
| 2023-06-20 | 94.05 | $94.38 | 270500 |
| 2023-06-16 | 93.72 | $94.55 | 864200 |
| 2023-06-15 | 93.25 | $94.60 | 254200 |
| 2023-06-14 | 92.66 | $92.67 | 289208 |
| 2023-06-13 | 92.54 | $93.13 | 208735 |
| 2023-06-12 | 92.25 | $93.43 | 178406 |
| 2023-06-09 | 91.80 | $92.86 | 112624 |
| 2023-06-08 | 91.44 | $93.15 | 163400 |
| 2023-06-07 | 90.90 | $94.12 | 301600 |
| 2023-06-06 | 89.95 | $93.38 | 297330 |
| 2023-06-05 | 89.05 | $91.55 | 251741 |
| 2023-06-02 | 88.55 | $91.61 | 252813 |
| 2023-06-01 | 87.95 | $88.47 | 216200 |
| 2023-05-31 | 88.24 | $88.61 | 526639 |
| 2023-05-30 | 88.59 | $88.05 | 200500 |
| 2023-05-26 | 89.22 | $88.57 | 246000 |
| 2023-05-25 | 89.86 | $88.91 | 265534 |
| 2023-05-24 | 90.55 | $91.82 | 372000 |
| 2023-05-23 | 90.50 | $91.73 | 258800 |
| 2023-05-22 | 90.50 | $91.96 | 147403 |
| 2023-05-19 | 90.46 | $91.86 | 303812 |
| 2023-05-18 | 90.46 | $90.85 | 256800 |
| 2023-05-17 | 90.82 | $91.29 | 256111 |
| 2023-05-16 | 91.14 | $91.25 | 169209 |
| 2023-05-15 | 91.58 | $92.03 | 168000 |
| 2023-05-12 | 91.90 | $91.88 | 111715 |
| 2023-05-11 | 92.36 | $92.56 | 208933 |
| 2023-05-10 | 92.73 | $92.46 | 164300 |
| 2023-05-09 | 93.24 | $91.81 | 275532 |
| 2023-05-08 | 94.09 | $92.64 | 246904 |
| 2023-05-05 | 94.87 | $92.48 | 340402 |
| 2023-05-04 | 95.89 | $92.39 | 440808 |
| 2023-05-03 | 97.16 | $93.73 | 468450 |
| 2023-05-02 | 98.29 | $95.05 | 313200 |
| 2023-05-01 | 99.22 | $97.25 | 263800 |
| 2023-04-28 | 99.65 | $97.09 | 494405 |
| 2023-04-27 | 100.20 | $96.13 | 578400 |
| 2023-04-26 | 101.14 | $99.71 | 515300 |
| 2023-04-25 | 101.11 | $101.89 | 487400 |
| 2023-04-24 | 100.36 | $99.96 | 228900 |
| 2023-04-21 | 100.00 | $99.02 | 185241 |
| 2023-04-20 | 99.83 | $98.41 | 184123 |
| 2023-04-19 | 99.78 | $98.33 | 180633 |
| 2023-04-18 | 99.70 | $98.13 | 184800 |
| 2023-04-17 | 99.62 | $98.31 | 274943 |
| 2023-04-14 | 99.42 | $98.47 | 217020 |
| 2023-04-13 | 99.08 | $98.40 | 282320 |
| 2023-04-12 | 98.65 | $98.16 | 343711 |
| 2023-04-11 | 98.15 | $99.12 | 500611 |
| 2023-04-10 | 97.19 | $98.41 | 322902 |
| 2023-04-06 | 96.21 | $97.23 | 200329 |
| 2023-04-05 | 95.35 | $97.30 | 338900 |
| 2023-04-04 | 94.25 | $94.83 | 344839 |
| 2023-04-03 | 93.66 | $95.16 | 802809 |
| 2023-03-31 | 92.82 | $95.54 | 592730 |
| 2023-03-30 | 91.66 | $93.01 | 449900 |
| 2023-03-29 | 91.03 | $91.59 | 438400 |
| 2023-03-28 | 90.71 | $91.91 | 176942 |
| 2023-03-27 | 90.20 | $91.57 | 140800 |
| 2023-03-24 | 89.70 | $90.69 | 242927 |
| 2023-03-23 | 89.36 | $87.83 | 179300 |
| 2023-03-22 | 89.86 | $89.32 | 273609 |
| 2023-03-21 | 90.00 | $91.76 | 282600 |
| 2023-03-20 | 89.39 | $91.60 | 337700 |
| 2023-03-17 | 88.71 | $90.28 | 728113 |
| 2023-03-16 | 88.31 | $89.65 | 216000 |
| 2023-03-15 | 88.03 | $88.24 | 252900 |
| 2023-03-14 | 88.15 | $89.35 | 257000 |
| 2023-03-13 | 87.96 | $86.76 | 202500 |
| 2023-03-10 | 88.57 | $87.59 | 243826 |
| 2023-03-09 | 89.07 | $88.86 | 203200 |
| 2023-03-08 | 89.29 | $88.65 | 254100 |
| 2023-03-07 | 89.63 | $88.18 | 298443 |
| 2023-03-06 | 90.20 | $90.27 | 379300 |
| 2023-03-03 | 90.25 | $91.45 | 300200 |
| 2023-03-02 | 89.94 | $90.82 | 204800 |
| 2023-03-01 | 89.77 | $90.48 | 236612 |
| 2023-02-28 | 89.69 | $89.48 | 466415 |
| 2023-02-27 | 89.92 | $90.63 | 274400 |
| 2023-02-24 | 89.85 | $89.83 | 219400 |
| 2023-02-23 | 90.03 | $89.73 | 235600 |
| 2023-02-22 | 90.29 | $90.48 | 221204 |
| 2023-02-21 | 90.39 | $90.65 | 174400 |
| 2023-02-17 | 90.47 | $91.32 | 292900 |
| 2023-02-16 | 90.37 | $92.54 | 302348 |
| 2023-02-15 | 89.88 | $91.28 | 200700 |
| 2023-02-14 | 89.70 | $90.09 | 156100 |
| 2023-02-13 | 89.87 | $91.20 | 167542 |
| 2023-02-10 | 89.76 | $90.47 | 223200 |
| 2023-02-09 | 89.87 | $89.00 | 186909 |
| 2023-02-08 | 90.49 | $89.82 | 230500 |
| 2023-02-07 | 91.02 | $89.86 | 224700 |
| 2023-02-06 | 91.66 | $90.36 | 278900 |
| 2023-02-03 | 92.31 | $92.40 | 397712 |
| 2023-02-02 | 92.46 | $93.98 | 388732 |
| 2023-02-01 | 92.15 | $93.99 | 272208 |
| 2023-01-31 | 91.79 | $93.25 | 269209 |
| 2023-01-30 | 91.60 | $91.70 | 237543 |
| 2023-01-27 | 91.88 | $91.38 | 265500 |
| 2023-01-26 | 92.35 | $92.07 | 169423 |
| 2023-01-25 | 92.70 | $91.80 | 193204 |
| 2023-01-24 | 93.24 | $91.12 | 206014 |
| 2023-01-23 | 94.12 | $93.12 | 256312 |
| 2023-01-20 | 94.56 | $93.16 | 318400 |
| 2023-01-19 | 95.09 | $93.66 | 195400 |
| 2023-01-18 | 95.58 | $93.67 | 260600 |
| 2023-01-17 | 96.17 | $94.63 | 268324 |
| 2023-01-13 | 96.56 | $98.53 | 207117 |
| 2023-01-12 | 95.80 | $97.75 | 196600 |
| 2023-01-11 | 95.12 | $95.73 | 244511 |
| 2023-01-10 | 94.91 | $94.19 | 245900 |
| 2023-01-09 | 95.15 | $94.64 | 236702 |
| 2023-01-06 | 95.29 | $96.08 | 256105 |
| 2023-01-05 | 94.99 | $94.19 | 247223 |
| 2023-01-04 | 95.22 | $95.88 | 245400 |
| 2023-01-03 | 94.97 | $94.51 | 229011 |
| 2022-12-30 | 95.08 | $94.61 | 182136 |
| 2022-12-29 | 95.17 | $95.43 | 159500 |
| 2022-12-28 | 95.02 | $93.41 | 122800 |
| 2022-12-27 | 95.46 | $95.26 | 134538 |
| 2022-12-23 | 95.41 | $95.04 | 150739 |
| 2022-12-22 | 95.39 | $94.47 | 204119 |
| 2022-12-21 | 95.54 | $96.79 | 194346 |
| 2022-12-20 | 94.97 | $95.32 | 228705 |
| 2022-12-19 | 94.72 | $95.25 | 258043 |
| 2022-12-16 | 94.43 | $95.67 | 1.3M |
| 2022-12-15 | 93.93 | $95.12 | 495100 |
| 2022-12-14 | 93.49 | $95.44 | 309500 |
| 2022-12-13 | 92.84 | $93.18 | 242438 |
| 2022-12-12 | 92.76 | $92.94 | 195847 |
| 2022-12-09 | 92.73 | $90.87 | 221700 |
| 2022-12-08 | 93.35 | $93.61 | 176400 |
| 2022-12-07 | 93.23 | $92.10 | 167300 |
| 2022-12-06 | 93.55 | $91.53 | 174800 |
| 2022-12-05 | 94.11 | $91.70 | 237400 |
| 2022-12-02 | 94.71 | $94.28 | 200300 |
| 2022-12-01 | 94.61 | $94.35 | 192045 |
| 2022-11-30 | 94.45 | $95.00 | 277900 |
| 2022-11-29 | 94.02 | $93.23 | 122400 |
| 2022-11-28 | 94.03 | $92.71 | 152843 |
| 2022-11-25 | 94.19 | $94.12 | 68900 |
| 2022-11-23 | 93.90 | $92.93 | 171545 |
| 2022-11-22 | 93.91 | $94.24 | 200726 |
| 2022-11-21 | 93.47 | $93.38 | 196102 |
| 2022-11-18 | 93.18 | $92.50 | 207028 |
| 2022-11-17 | 93.08 | $91.76 | 119738 |
| 2022-11-16 | 93.16 | $91.32 | 173636 |
| 2022-11-15 | 93.36 | $91.90 | 161106 |
| 2022-11-14 | 93.39 | $91.85 | 181200 |
| 2022-11-11 | 93.41 | $92.32 | 273947 |
| 2022-11-10 | 93.25 | $94.88 | 230400 |
| 2022-11-09 | 92.19 | $90.04 | 139242 |
| 2022-11-08 | 92.41 | $91.73 | 142000 |
| 2022-11-07 | 92.09 | $92.01 | 181500 |
| 2022-11-04 | 91.58 | $91.24 | 138700 |
| 2022-11-03 | 91.17 | $91.25 | 227306 |
| 2022-11-02 | 90.62 | $90.67 | 241800 |
| 2022-11-01 | 90.10 | $91.69 | 320509 |
| 2022-10-31 | 89.11 | $89.78 | 241843 |
| 2022-10-28 | 88.48 | $89.96 | 349025 |
| 2022-10-27 | 87.62 | $86.51 | 358243 |
| 2022-10-26 | 87.65 | $90.09 | 433115 |
| 2022-10-25 | 86.54 | $88.18 | 229300 |
| 2022-10-24 | 85.76 | $87.54 | 267700 |
| 2022-10-21 | 85.01 | $85.51 | 288000 |
| 2022-10-20 | 84.73 | $84.46 | 327400 |
| 2022-10-19 | 84.71 | $84.70 | 249900 |
| 2022-10-18 | 84.60 | $85.36 | 276617 |
| 2022-10-17 | 84.26 | $86.34 | 221042 |
| 2022-10-14 | 83.53 | $82.90 | 262800 |
| 2022-10-13 | 83.73 | $85.48 | 364100 |
| 2022-10-12 | 83.15 | $83.57 | 191547 |
| 2022-10-11 | 83.06 | $85.34 | 361121 |
| 2022-10-10 | 82.40 | $85.38 | 332800 |
| 2022-10-07 | 81.58 | $82.50 | 337000 |
| 2022-10-06 | 81.52 | $83.93 | 333900 |
| 2022-10-05 | 81.01 | $84.12 | 413716 |
| 2022-10-04 | 80.35 | $83.28 | 293000 |
| 2022-10-03 | 79.84 | $81.45 | 295200 |
| 2022-09-30 | 79.83 | $79.50 | 401810 |
| 2022-09-29 | 80.48 | $80.95 | 248700 |
| 2022-09-28 | 80.83 | $81.00 | 255526 |
| 2022-09-27 | 81.28 | $79.55 | 175113 |
| 2022-09-26 | 82.31 | $80.62 | 201644 |
| 2022-09-23 | 83.26 | $79.64 | 527525 |
| 2022-09-22 | 84.74 | $84.02 | 280044 |
| 2022-09-21 | 85.16 | $86.34 | 306545 |
| 2022-09-20 | 84.96 | $85.64 | 245900 |
| 2022-09-19 | 84.94 | $86.41 | 274425 |
| 2022-09-16 | 84.67 | $84.77 | 807421 |
| 2022-09-15 | 84.89 | $84.95 | 284100 |
| 2022-09-14 | 85.10 | $84.33 | 209051 |
| 2022-09-13 | 85.56 | $84.38 | 209840 |
| 2022-09-12 | 86.11 | $87.17 | 293100 |
| 2022-09-09 | 85.90 | $87.12 | 157441 |
| 2022-09-08 | 85.66 | $86.76 | 157600 |
| 2022-09-07 | 85.48 | $86.96 | 233036 |
| 2022-09-06 | 85.21 | $83.48 | 264300 |
| 2022-09-02 | 85.99 | $82.48 | 214541 |
| 2022-09-01 | 87.25 | $84.01 | 406300 |
| 2022-08-31 | 88.30 | $85.30 | 157300 |
| 2022-08-30 | 89.15 | $84.69 | 173800 |
| 2022-08-29 | 90.35 | $87.03 | 165900 |
| 2022-08-26 | 91.03 | $86.93 | 183200 |
| 2022-08-25 | 91.86 | $90.50 | 184100 |
| 2022-08-24 | 91.69 | $89.59 | 113900 |
| 2022-08-23 | 91.72 | $89.42 | 165513 |
| 2022-08-22 | 91.75 | $89.74 | 163749 |
| 2022-08-19 | 91.62 | $90.71 | 206800 |
| 2022-08-18 | 91.10 | $91.24 | 298000 |
| 2022-08-17 | 90.23 | $90.06 | 277731 |
| 2022-08-16 | 89.49 | $88.54 | 179000 |
| 2022-08-15 | 89.01 | $89.27 | 208508 |
| 2022-08-12 | 88.13 | $87.84 | 107806 |
| 2022-08-11 | 87.45 | $86.11 | 139300 |
| 2022-08-10 | 87.12 | $86.75 | 155541 |
| 2022-08-09 | 86.45 | $85.31 | 163043 |
| 2022-08-08 | 86.04 | $85.89 | 139800 |
| 2022-08-05 | 85.30 | $84.87 | 138400 |
| 2022-08-04 | 84.67 | $83.87 | 170600 |
| 2022-08-03 | 84.17 | $85.97 | 247100 |
| 2022-08-02 | 82.84 | $87.23 | 283800 |
| 2022-08-01 | 80.77 | $81.87 | 272258 |
| 2022-07-29 | 79.92 | $79.69 | 149800 |
| 2022-07-28 | 79.54 | $79.95 | 135000 |
| 2022-07-27 | 78.97 | $79.54 | 157018 |
| 2022-07-26 | 78.38 | $79.69 | 98425 |
| 2022-07-25 | 77.59 | $78.77 | 108839 |
| 2022-07-22 | 76.91 | $78.77 | 190148 |
| 2022-07-21 | 76.06 | $78.03 | 199800 |
| 2022-07-20 | 75.25 | $76.46 | 193900 |
| 2022-07-19 | 74.75 | $76.02 | 215510 |
| 2022-07-18 | 74.29 | $74.52 | 156024 |
| 2022-07-15 | 74.20 | $75.33 | 173100 |
| 2022-07-14 | 73.85 | $73.63 | 117631 |
| 2022-07-13 | 73.96 | $73.69 | 133801 |
| 2022-07-12 | 74.09 | $73.87 | 192500 |
| 2022-07-11 | 74.20 | $73.47 | 169930 |
| 2022-07-08 | 74.46 | $75.06 | 136144 |
| 2022-07-07 | 74.29 | $75.10 | 144200 |
| 2022-07-06 | 74.08 | $74.24 | 224200 |
| 2022-07-05 | 74.10 | $75.25 | 273828 |
| 2022-07-01 | 73.82 | $75.69 | 209700 |
| 2022-06-30 | 73.35 | $73.47 | 286900 |
| 2022-06-29 | 73.50 | $75.58 | 149630 |
| 2022-06-28 | 73.04 | $73.92 | 154913 |
| 2022-06-27 | 73.02 | $75.91 | 149700 |
| 2022-06-24 | 72.40 | $75.25 | 352108 |
| 2022-06-23 | 71.89 | $72.92 | 156800 |
| 2022-06-22 | 72.04 | $71.84 | 213309 |
| 2022-06-21 | 72.60 | $71.06 | 409600 |
| 2022-06-17 | 73.56 | $74.00 | 463131 |
| 2022-06-16 | 73.84 | $72.79 | 240400 |
| 2022-06-15 | 74.59 | $73.51 | 233100 |
| 2022-06-14 | 75.31 | $72.77 | 299400 |
| 2022-06-13 | 76.45 | $73.65 | 198621 |
| 2022-06-10 | 77.58 | $75.87 | 130300 |
| 2022-06-09 | 78.26 | $76.27 | 164900 |
| 2022-06-08 | 78.98 | $76.50 | 219100 |
| 2022-06-07 | 79.78 | $79.83 | 152123 |
| 2022-06-06 | 79.72 | $79.53 | 154944 |
| 2022-06-03 | 79.73 | $79.21 | 143741 |
| 2022-06-02 | 79.84 | $80.26 | 143600 |
| 2022-06-01 | 79.66 | $78.14 | 235300 |
| 2022-05-31 | 80.10 | $81.17 | 231900 |
| 2022-05-27 | 79.68 | $82.41 | 163600 |
| 2022-05-26 | 78.78 | $80.60 | 195200 |
| 2022-05-25 | 78.27 | $79.47 | 169500 |
| 2022-05-24 | 78.02 | $78.55 | 237200 |
| 2022-05-23 | 78.02 | $79.43 | 326421 |
| 2022-05-20 | 77.76 | $79.03 | 211922 |
| 2022-05-19 | 77.59 | $78.93 | 178330 |
| 2022-05-18 | 77.45 | $79.12 | 249900 |
| 2022-05-17 | 77.23 | $81.54 | 190227 |
| 2022-05-16 | 76.24 | $78.62 | 149316 |
| 2022-05-13 | 75.99 | $78.80 | 232000 |
| 2022-05-12 | 75.68 | $77.87 | 189166 |
| 2022-05-11 | 75.63 | $76.35 | 216700 |
| 2022-05-10 | 76.11 | $77.45 | 213300 |
| 2022-05-09 | 76.40 | $76.74 | 389200 |
| 2022-05-06 | 77.02 | $75.98 | 368400 |
| 2022-05-05 | 78.07 | $77.76 | 342400 |
| 2022-05-04 | 78.83 | $78.94 | 304504 |
| 2022-05-03 | 79.42 | $78.40 | 244438 |
| 2022-05-02 | 80.36 | $79.10 | 294211 |
| 2022-04-29 | 81.31 | $80.33 | 332638 |
| 2022-04-28 | 82.12 | $81.97 | 401800 |
| 2022-04-27 | 82.61 | $81.50 | 546922 |
| 2022-04-26 | 83.38 | $82.84 | 345614 |
| 2022-04-25 | 83.91 | $83.79 | 378406 |
| 2022-04-22 | 84.28 | $81.18 | 316528 |
| 2022-04-21 | 85.57 | $87.30 | 229200 |
| 2022-04-20 | 85.22 | $87.05 | 286918 |
| 2022-04-19 | 84.88 | $84.82 | 173700 |
| 2022-04-18 | 85.18 | $83.93 | 352225 |
| 2022-04-14 | 85.85 | $85.35 | 223521 |
| 2022-04-13 | 86.21 | $84.45 | 287436 |
| 2022-04-12 | 86.95 | $82.41 | 476900 |
| 2022-04-11 | 88.48 | $85.42 | 238000 |
| 2022-04-08 | 89.39 | $87.00 | 237208 |
| 2022-04-07 | 89.99 | $88.05 | 294000 |
| 2022-04-06 | 90.35 | $88.00 | 225548 |
| 2022-04-05 | 90.78 | $89.14 | 299542 |
| 2022-04-04 | 90.90 | $89.98 | 833700 |
| 2022-04-01 | 90.76 | $94.23 | 385400 |
| 2022-03-31 | 89.20 | $90.01 | 507546 |
| 2022-03-30 | 88.60 | $89.35 | 213900 |
| 2022-03-29 | 88.05 | $88.91 | 220200 |
| 2022-03-28 | 87.50 | $87.04 | 105740 |
| 2022-03-25 | 87.40 | $86.51 | 172819 |
| 2022-03-24 | 87.41 | $85.43 | 181422 |
| 2022-03-23 | 87.74 | $85.13 | 170532 |
| 2022-03-22 | 88.21 | $87.23 | 132500 |
| 2022-03-21 | 88.08 | $87.34 | 175610 |
| 2022-03-18 | 87.84 | $87.02 | 387503 |
| 2022-03-17 | 87.62 | $87.81 | 181510 |
| 2022-03-16 | 87.07 | $86.51 | 218900 |
| 2022-03-15 | 86.76 | $84.64 | 215900 |
| 2022-03-14 | 86.94 | $83.61 | 189100 |
| 2022-03-11 | 87.44 | $84.82 | 182400 |
| 2022-03-10 | 87.62 | $85.99 | 156203 |
| 2022-03-09 | 87.42 | $87.46 | 296603 |
| 2022-03-08 | 86.66 | $87.44 | 227531 |
| 2022-03-07 | 85.69 | $85.99 | 232014 |
| 2022-03-04 | 84.91 | $85.39 | 119300 |
| 2022-03-03 | 84.11 | $84.98 | 224134 |
| 2022-03-02 | 83.23 | $84.50 | 217604 |
| 2022-03-01 | 82.27 | $82.86 | 273822 |
| 2022-02-28 | 81.59 | $84.04 | 241746 |
| 2022-02-25 | 80.35 | $82.19 | 158519 |
| 2022-02-24 | 79.41 | $79.51 | 145427 |
| 2022-02-23 | 79.09 | $77.75 | 138923 |
| 2022-02-22 | 79.25 | $78.96 | 165822 |
| 2022-02-18 | 79.03 | $79.79 | 198000 |
| 2022-02-17 | 78.50 | $79.92 | 170200 |
| 2022-02-16 | 77.79 | $80.95 | 144300 |
| 2022-02-15 | 76.59 | $80.57 | 177030 |
| 2022-02-14 | 75.25 | $77.57 | 279200 |
| 2022-02-11 | 74.57 | $78.05 | 235800 |
| 2022-02-10 | 73.61 | $78.98 | 538400 |
| 2022-02-09 | 72.17 | $74.99 | 208514 |
| 2022-02-08 | 71.71 | $73.17 | 171200 |
| 2022-02-07 | 71.77 | $70.96 | 215036 |
| 2022-02-04 | 72.57 | $72.89 | 180508 |
| 2022-02-03 | 72.97 | $73.43 | 216803 |
| 2022-02-02 | 73.33 | $74.32 | 229807 |
| 2022-02-01 | 73.53 | $74.57 | 340738 |
| 2022-01-31 | 73.72 | $75.43 | 305003 |
| 2022-01-28 | 73.72 | $73.99 | 304500 |
| 2022-01-27 | 74.22 | $73.41 | 291109 |
| 2022-01-26 | 75.05 | $74.00 | 282212 |
| 2022-01-25 | 75.90 | $75.12 | 322636 |
| 2022-01-24 | 76.62 | $77.00 | 505900 |
| 2022-01-21 | 76.93 | $75.52 | 190242 |
| 2022-01-20 | 77.80 | $75.89 | 121139 |
| 2022-01-19 | 78.77 | $76.00 | 172632 |
| 2022-01-18 | 79.92 | $77.39 | 194300 |
| 2022-01-14 | 80.90 | $80.43 | 151225 |
| 2022-01-13 | 81.13 | $80.28 | 133700 |
| 2022-01-12 | 81.46 | $78.41 | 177700 |
| 2022-01-11 | 82.45 | $80.63 | 164200 |
| 2022-01-10 | 82.94 | $80.99 | 172800 |
| 2022-01-07 | 83.42 | $80.29 | 180100 |
| 2022-01-06 | 84.20 | $81.77 | 196649 |
| 2022-01-05 | 84.66 | $83.07 | 183500 |
| 2022-01-04 | 84.78 | $83.86 | 173529 |
| 2022-01-03 | 84.65 | $85.27 | 224100 |
| 2021-12-31 | 84.01 | $83.96 | 169548 |
| 2021-12-30 | 83.61 | $83.71 | 117000 |
| 2021-12-29 | 83.17 | $85.08 | 172000 |
| 2021-12-28 | 82.19 | $85.07 | 250400 |
| 2021-12-27 | 80.96 | $84.14 | 265900 |
| 2021-12-23 | 79.75 | $81.80 | 161100 |
| 2021-12-22 | 79.01 | $82.14 | 254100 |
| 2021-12-21 | 77.99 | $80.14 | 207200 |
| 2021-12-20 | 77.39 | $77.04 | 260200 |
| 2021-12-17 | 77.65 | $77.89 | 1.6M |
| 2021-12-16 | 77.70 | $76.09 | 208100 |
| 2021-12-15 | 78.34 | $78.01 | 350100 |
| 2021-12-14 | 78.51 | $79.01 | 187900 |
| 2021-12-13 | 78.41 | $78.60 | 179845 |
| 2021-12-10 | 78.42 | $79.22 | 167500 |
| 2021-12-09 | 78.23 | $78.29 | 130021 |
| 2021-12-08 | 78.30 | $80.29 | 152700 |
| 2021-12-07 | 77.76 | $79.74 | 171700 |
| 2021-12-06 | 77.28 | $78.13 | 252000 |
| 2021-12-03 | 77.21 | $75.51 | 194945 |
| 2021-12-02 | 77.97 | $76.41 | 232500 |
| 2021-12-01 | 78.62 | $74.83 | 194799 |
| 2021-11-30 | 79.91 | $76.33 | 269100 |
| 2021-11-29 | 81.00 | $77.20 | 200236 |
| 2021-11-26 | 82.04 | $77.75 | 258021 |
| 2021-11-24 | 83.11 | $81.16 | 202700 |
| 2021-11-23 | 83.29 | $81.66 | 151600 |
| 2021-11-22 | 83.33 | $82.16 | 171100 |
| 2021-11-19 | 83.18 | $80.34 | 240247 |
| 2021-11-18 | 83.53 | $82.01 | 282400 |
| 2021-11-17 | 83.38 | $82.09 | 195100 |
| 2021-11-16 | 83.13 | $81.56 | 210300 |
| 2021-11-15 | 82.95 | $81.40 | 255945 |
| 2021-11-12 | 82.73 | $82.16 | 131301 |
| 2021-11-11 | 82.18 | $81.95 | 219447 |
| 2021-11-10 | 81.52 | $81.30 | 155210 |
| 2021-11-09 | 80.88 | $82.25 | 190900 |
| 2021-11-08 | 79.76 | $81.52 | 208228 |
| 2021-11-05 | 78.59 | $83.13 | 426243 |
| 2021-11-04 | 76.62 | $77.37 | 140000 |
| 2021-11-03 | 76.03 | $78.34 | 329900 |
| 2021-11-02 | 74.98 | $75.78 | 282426 |
| 2021-11-01 | 74.51 | $78.28 | 305906 |
| 2021-10-29 | 73.14 | $78.01 | 533900 |
| 2021-10-28 | 71.57 | $76.18 | 1.0M |
| 2021-10-27 | 70.24 | $69.25 | 428530 |
| 2021-10-26 | 70.85 | $70.32 | 513105 |
| 2021-10-25 | 71.27 | $69.43 | 536620 |
| 2021-10-22 | 72.09 | $72.15 | 296810 |
| 2021-10-21 | 72.25 | $73.47 | 603400 |
| 2021-10-20 | 72.04 | $72.09 | 482543 |
| 2021-10-19 | 72.25 | $73.87 | 197017 |
| 2021-10-18 | 71.96 | $73.74 | 277729 |
| 2021-10-15 | 71.68 | $72.84 | 175700 |
| 2021-10-14 | 71.65 | $72.73 | 152430 |
| 2021-10-13 | 71.69 | $72.27 | 163936 |
| 2021-10-12 | 71.91 | $72.39 | 156605 |
| 2021-10-11 | 72.17 | $71.30 | 207837 |
| 2021-10-08 | 72.88 | $72.51 | 179800 |
| 2021-10-07 | 73.38 | $72.30 | 308200 |
| 2021-10-06 | 74.10 | $73.65 | 285400 |
| 2021-10-05 | 74.58 | $75.29 | 214200 |
| 2021-10-04 | 74.66 | $75.54 | 226200 |
| 2021-10-01 | 74.72 | $75.62 | 263729 |
| 2021-09-30 | 74.79 | $74.89 | 172100 |
| 2021-09-29 | 75.15 | $75.18 | 201800 |
| 2021-09-28 | 75.51 | $75.42 | 132000 |
| 2021-09-27 | 75.92 | $76.93 | 196300 |
| 2021-09-24 | 75.96 | $75.40 | 327711 |
| 2021-09-23 | 76.52 | $75.91 | 160900 |
| 2021-09-22 | 77.08 | $77.13 | 211238 |
| 2021-09-21 | 77.40 | $76.77 | 134522 |
| 2021-09-20 | 77.93 | $76.83 | 191344 |
| 2021-09-17 | 78.58 | $77.98 | 679200 |
| 2021-09-16 | 79.03 | $78.91 | 155400 |
| 2021-09-15 | 79.30 | $77.69 | 284100 |
| 2021-09-14 | 80.04 | $79.13 | 137800 |
| 2021-09-13 | 80.49 | $80.38 | 173010 |
| 2021-09-10 | 80.67 | $80.08 | 203146 |
| 2021-09-09 | 80.99 | $80.07 | 157206 |
| 2021-09-08 | 81.39 | $81.05 | 171500 |
| 2021-09-07 | 81.58 | $81.33 | 114288 |
| 2021-09-03 | 81.74 | $82.86 | 135110 |
| 2021-09-02 | 81.45 | $83.19 | 75502 |
| 2021-09-01 | 81.00 | $82.95 | 108700 |
| 2021-08-31 | 80.55 | $81.67 | 130400 |
| 2021-08-30 | 80.43 | $81.36 | 96829 |
| 2021-08-27 | 80.39 | $82.31 | 199666 |
| 2021-08-26 | 80.07 | $79.88 | 153600 |
| 2021-08-25 | 80.47 | $80.58 | 134236 |
| 2021-08-24 | 80.77 | $81.43 | 131943 |
| 2021-08-23 | 80.88 | $82.07 | 167827 |
| 2021-08-20 | 80.85 | $81.59 | 157234 |
| 2021-08-19 | 80.98 | $79.62 | 249727 |
| 2021-08-18 | 81.79 | $79.81 | 185000 |
| 2021-08-17 | 82.74 | $81.83 | 201800 |
| 2021-08-16 | 83.28 | $83.35 | 78400 |
| 2021-08-13 | 83.47 | $83.59 | 84100 |
| 2021-08-12 | 83.64 | $84.14 | 176117 |
| 2021-08-11 | 83.69 | $83.54 | 150200 |
| 2021-08-10 | 83.95 | $84.25 | 120811 |
| 2021-08-09 | 84.05 | $84.61 | 96700 |
| 2021-08-06 | 84.08 | $84.91 | 153300 |
| 2021-08-05 | 84.04 | $84.27 | 129500 |
| 2021-08-04 | 84.20 | $83.50 | 118823 |
| 2021-08-03 | 84.66 | $85.26 | 178300 |
| 2021-08-02 | 84.67 | $84.38 | 152000 |
| 2021-07-30 | 84.98 | $85.07 | 248730 |
| 2021-07-29 | 85.15 | $83.41 | 241846 |
| 2021-07-28 | 85.88 | $86.51 | 147620 |
| 2021-07-27 | 85.81 | $85.52 | 128000 |
| 2021-07-26 | 86.03 | $85.08 | 129443 |
| 2021-07-23 | 86.45 | $86.27 | 94437 |
| 2021-07-22 | 86.59 | $84.81 | 122500 |
| 2021-07-21 | 87.21 | $86.37 | 135639 |
| 2021-07-20 | 87.48 | $86.95 | 284022 |
| 2021-07-19 | 87.62 | $86.19 | 149517 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
53.70
2026-07-17
Close Price
$171.28
Vol: 703661
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
25.05
Average
52.25
Maximum
78.16
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 53.70 | $171.28 | 703661 |
| 2026-07-16 | 55.48 | $172.89 | 600615 |
| 2026-07-15 | 50.10 | $167.38 | 462300 |
| 2026-07-14 | 49.41 | $166.73 | 434536 |
| 2026-07-13 | 51.12 | $168.39 | 291662 |
| 2026-07-10 | 51.32 | $168.59 | 326600 |
| 2026-07-09 | 51.64 | $168.92 | 417701 |
| 2026-07-08 | 52.59 | $169.93 | 469700 |
| 2026-07-07 | 53.47 | $170.87 | 785900 |
| 2026-07-06 | 50.08 | $166.83 | 459042 |
| 2026-07-02 | 51.30 | $168.22 | 639424 |
| 2026-07-01 | 48.37 | $164.82 | 773100 |
| 2026-06-30 | 44.14 | $160.30 | 860413 |
| 2026-06-29 | 42.02 | $158.19 | 833271 |
| 2026-06-26 | 45.81 | $163.05 | 8.1M |
| 2026-06-25 | 48.09 | $165.74 | 935000 |
| 2026-06-24 | 46.52 | $164.07 | 1.0M |
| 2026-06-23 | 41.29 | $158.89 | 924400 |
| 2026-06-22 | 38.98 | $156.78 | 889206 |
| 2026-06-18 | 35.40 | $153.65 | 2.2M |
| 2026-06-17 | 36.84 | $155.84 | 1.1M |
| 2026-06-16 | 37.56 | $156.93 | 780625 |
| 2026-06-15 | 30.15 | $150.71 | 705431 |
| 2026-06-12 | 28.41 | $149.37 | 1.3M |
| 2026-06-11 | 25.47 | $147.13 | 2.2M |
| 2026-06-10 | 27.65 | $151.65 | 1.1M |
| 2026-06-09 | 29.56 | $155.25 | 1.1M |
| 2026-06-08 | 30.21 | $156.42 | 2.4M |
| 2026-06-05 | 40.09 | $170.30 | 482427 |
| 2026-06-04 | 30.78 | $164.29 | 643300 |
| 2026-06-03 | 32.70 | $166.68 | 574903 |
| 2026-06-02 | 31.02 | $165.70 | 448500 |
| 2026-06-01 | 29.84 | $165.00 | 574436 |
| 2026-05-29 | 31.80 | $167.65 | 571425 |
| 2026-05-28 | 34.48 | $170.94 | 442400 |
| 2026-05-27 | 35.37 | $171.97 | 432837 |
| 2026-05-26 | 35.75 | $172.42 | 434622 |
| 2026-05-22 | 35.04 | $171.94 | 447117 |
| 2026-05-21 | 34.67 | $171.68 | 823600 |
| 2026-05-20 | 40.19 | $178.26 | 377100 |
| 2026-05-19 | 36.74 | $175.89 | 487645 |
| 2026-05-18 | 37.41 | $176.66 | 424211 |
| 2026-05-15 | 38.27 | $177.67 | 526801 |
| 2026-05-14 | 39.64 | $179.26 | 786400 |
| 2026-05-13 | 37.97 | $178.00 | 749237 |
| 2026-05-12 | 35.33 | $176.04 | 629219 |
| 2026-05-11 | 25.05 | $169.41 | 798500 |
| 2026-05-08 | 26.27 | $171.45 | 713024 |
| 2026-05-07 | 28.09 | $174.30 | 634300 |
| 2026-05-06 | 29.18 | $175.93 | 653447 |
| 2026-05-05 | 29.20 | $175.95 | 598900 |
| 2026-05-04 | 33.61 | $182.03 | 448900 |
| 2026-05-01 | 35.01 | $183.72 | 838126 |
| 2026-04-30 | 37.62 | $186.69 | 590200 |
| 2026-04-29 | 37.19 | $186.40 | 370100 |
| 2026-04-28 | 38.88 | $188.30 | 347700 |
| 2026-04-27 | 40.38 | $189.94 | 386428 |
| 2026-04-24 | 39.32 | $189.16 | 398248 |
| 2026-04-23 | 39.47 | $189.34 | 442340 |
| 2026-04-22 | 35.31 | $186.22 | 589113 |
| 2026-04-21 | 39.93 | $191.74 | 799941 |
| 2026-04-20 | 45.93 | $197.55 | 257116 |
| 2026-04-17 | 49.02 | $200.11 | 244300 |
| 2026-04-16 | 45.79 | $197.72 | 158900 |
| 2026-04-15 | 46.02 | $197.92 | 186704 |
| 2026-04-14 | 46.62 | $198.45 | 256131 |
| 2026-04-13 | 48.70 | $200.30 | 221900 |
| 2026-04-10 | 47.15 | $199.02 | 253537 |
| 2026-04-09 | 50.00 | $201.56 | 396400 |
| 2026-04-08 | 53.95 | $204.79 | 427300 |
| 2026-04-07 | 48.71 | $200.39 | 267425 |
| 2026-04-06 | 45.48 | $197.98 | 162300 |
| 2026-04-02 | 43.58 | $196.62 | 366300 |
| 2026-04-01 | 47.62 | $200.10 | 442900 |
| 2026-03-31 | 49.37 | $201.50 | 559932 |
| 2026-03-30 | 47.96 | $200.41 | 455001 |
| 2026-03-27 | 48.25 | $200.66 | 346100 |
| 2026-03-26 | 49.79 | $201.99 | 389900 |
| 2026-03-25 | 52.05 | $203.89 | 408700 |
| 2026-03-24 | 50.97 | $202.92 | 282238 |
| 2026-03-23 | 50.44 | $202.43 | 310800 |
| 2026-03-20 | 47.84 | $200.08 | 673100 |
| 2026-03-19 | 50.41 | $202.49 | 299446 |
| 2026-03-18 | 53.20 | $204.96 | 350103 |
| 2026-03-17 | 60.11 | $210.38 | 382100 |
| 2026-03-16 | 59.26 | $209.46 | 272607 |
| 2026-03-13 | 59.59 | $209.71 | 370900 |
| 2026-03-12 | 58.40 | $208.36 | 405116 |
| 2026-03-11 | 61.01 | $210.43 | 256200 |
| 2026-03-10 | 60.37 | $209.65 | 322640 |
| 2026-03-09 | 60.76 | $209.97 | 269943 |
| 2026-03-06 | 58.61 | $207.23 | 231518 |
| 2026-03-05 | 58.69 | $207.30 | 243700 |
| 2026-03-04 | 64.19 | $212.05 | 289107 |
| 2026-03-03 | 65.52 | $213.13 | 255509 |
| 2026-03-02 | 68.89 | $215.83 | 289037 |
| 2026-02-27 | 67.93 | $214.17 | 461109 |
| 2026-02-26 | 67.04 | $212.65 | 415106 |
| 2026-02-25 | 68.45 | $213.84 | 324817 |
| 2026-02-24 | 67.66 | $212.39 | 415534 |
| 2026-02-23 | 69.70 | $214.17 | 483148 |
| 2026-02-20 | 67.88 | $210.64 | 386900 |
| 2026-02-19 | 64.52 | $204.78 | 416340 |
| 2026-02-18 | 70.73 | $209.96 | 455200 |
| 2026-02-17 | 74.01 | $212.47 | 432400 |
| 2026-02-13 | 75.15 | $213.34 | 435529 |
| 2026-02-12 | 76.54 | $214.41 | 648407 |
| 2026-02-11 | 75.54 | $211.92 | 552752 |
| 2026-02-10 | 71.90 | $203.93 | 373100 |
| 2026-02-09 | 69.39 | $199.29 | 755300 |
| 2026-02-06 | 68.53 | $197.80 | 539700 |
| 2026-02-05 | 68.16 | $197.16 | 1.1M |
| 2026-02-04 | 45.81 | $173.18 | 497110 |
| 2026-02-03 | 46.35 | $173.60 | 315300 |
| 2026-02-02 | 44.82 | $172.56 | 346643 |
| 2026-01-30 | 43.49 | $171.66 | 460140 |
| 2026-01-29 | 41.09 | $170.06 | 455218 |
| 2026-01-28 | 42.97 | $171.80 | 350100 |
| 2026-01-27 | 43.18 | $171.99 | 312200 |
| 2026-01-26 | 50.62 | $178.15 | 265900 |
| 2026-01-23 | 46.82 | $175.46 | 384330 |
| 2026-01-22 | 46.13 | $174.99 | 325648 |
| 2026-01-21 | 49.91 | $177.88 | 362451 |
| 2026-01-20 | 49.27 | $177.41 | 285431 |
| 2026-01-16 | 53.65 | $180.57 | 467010 |
| 2026-01-15 | 58.29 | $183.54 | 430525 |
| 2026-01-14 | 50.06 | $177.58 | 297607 |
| 2026-01-13 | 50.52 | $177.87 | 311600 |
| 2026-01-12 | 48.76 | $176.73 | 221500 |
| 2026-01-09 | 44.02 | $173.87 | 167200 |
| 2026-01-08 | 47.43 | $176.21 | 208200 |
| 2026-01-07 | 50.91 | $178.38 | 329129 |
| 2026-01-06 | 53.08 | $179.65 | 304833 |
| 2026-01-05 | 47.89 | $176.52 | 298200 |
| 2026-01-02 | 42.91 | $173.92 | 186629 |
| 2025-12-31 | 43.33 | $174.20 | 422132 |
| 2025-12-30 | 47.33 | $176.72 | 409621 |
| 2025-12-29 | 46.60 | $176.33 | 214800 |
| 2025-12-26 | 46.78 | $176.44 | 151935 |
| 2025-12-24 | 47.11 | $176.66 | 215700 |
| 2025-12-23 | 50.08 | $178.60 | 372838 |
| 2025-12-22 | 50.75 | $179.03 | 660032 |
| 2025-12-19 | 54.58 | $181.39 | 864900 |
| 2025-12-18 | 47.50 | $176.95 | 348805 |
| 2025-12-17 | 46.83 | $176.57 | 456200 |
| 2025-12-16 | 44.68 | $175.36 | 493901 |
| 2025-12-15 | 47.27 | $177.09 | 362780 |
| 2025-12-12 | 44.70 | $175.63 | 261744 |
| 2025-12-11 | 41.97 | $174.15 | 304932 |
| 2025-12-10 | 40.91 | $173.58 | 441300 |
| 2025-12-09 | 41.62 | $174.14 | 280963 |
| 2025-12-08 | 43.22 | $175.39 | 226317 |
| 2025-12-05 | 46.74 | $177.97 | 194116 |
| 2025-12-04 | 46.69 | $177.94 | 287203 |
| 2025-12-03 | 48.13 | $178.99 | 395822 |
| 2025-12-02 | 51.23 | $181.15 | 345400 |
| 2025-12-01 | 55.08 | $183.63 | 344035 |
| 2025-11-28 | 58.30 | $185.54 | 124500 |
| 2025-11-26 | 60.80 | $186.96 | 315800 |
| 2025-11-25 | 61.81 | $187.53 | 448123 |
| 2025-11-24 | 58.41 | $184.58 | 433826 |
| 2025-11-21 | 59.10 | $184.99 | 402500 |
| 2025-11-20 | 51.54 | $179.34 | 314039 |
| 2025-11-19 | 50.58 | $178.71 | 349800 |
| 2025-11-18 | 50.26 | $178.50 | 330837 |
| 2025-11-17 | 48.88 | $177.56 | 346700 |
| 2025-11-14 | 49.34 | $177.89 | 266000 |
| 2025-11-13 | 48.52 | $177.30 | 449361 |
| 2025-11-12 | 51.88 | $179.79 | 575300 |
| 2025-11-11 | 51.89 | $179.80 | 427734 |
| 2025-11-10 | 54.24 | $181.52 | 633200 |
| 2025-11-07 | 52.39 | $179.97 | 699000 |
| 2025-11-06 | 56.49 | $182.91 | 701358 |
| 2025-11-05 | 68.66 | $189.93 | 718200 |
| 2025-11-04 | 62.08 | $183.98 | 1.0M |
| 2025-11-03 | 61.95 | $183.88 | 442200 |
| 2025-10-31 | 56.73 | $180.10 | 904028 |
| 2025-10-30 | 57.14 | $180.31 | 305300 |
| 2025-10-29 | 62.04 | $182.70 | 318200 |
| 2025-10-28 | 68.94 | $185.64 | 316715 |
| 2025-10-27 | 71.14 | $186.50 | 563100 |
| 2025-10-24 | 70.67 | $186.05 | 484800 |
| 2025-10-23 | 69.98 | $185.37 | 452822 |
| 2025-10-22 | 69.39 | $184.79 | 523400 |
| 2025-10-21 | 67.69 | $183.15 | 240800 |
| 2025-10-20 | 72.97 | $185.40 | 324625 |
| 2025-10-17 | 69.61 | $182.04 | 354900 |
| 2025-10-16 | 66.59 | $179.47 | 284828 |
| 2025-10-15 | 64.60 | $177.94 | 389700 |
| 2025-10-14 | 64.75 | $178.00 | 381500 |
| 2025-10-13 | 63.47 | $177.01 | 257130 |
| 2025-10-10 | 61.23 | $175.34 | 384900 |
| 2025-10-09 | 62.52 | $175.93 | 376300 |
| 2025-10-08 | 63.42 | $176.35 | 375900 |
| 2025-10-07 | 63.74 | $176.50 | 345100 |
| 2025-10-06 | 65.20 | $177.22 | 428700 |
| 2025-10-03 | 63.17 | $175.40 | 335600 |
| 2025-10-02 | 61.44 | $173.93 | 311500 |
| 2025-10-01 | 62.43 | $174.45 | 328854 |
| 2025-09-30 | 60.49 | $172.77 | 307249 |
| 2025-09-29 | 59.03 | $171.55 | 283020 |
| 2025-09-26 | 60.69 | $172.50 | 250627 |
| 2025-09-25 | 57.68 | $169.97 | 353000 |
| 2025-09-24 | 58.27 | $170.32 | 327900 |
| 2025-09-23 | 53.73 | $166.76 | 267400 |
| 2025-09-22 | 53.82 | $166.82 | 238933 |
| 2025-09-19 | 50.35 | $164.29 | 1.1M |
| 2025-09-18 | 54.64 | $167.07 | 239400 |
| 2025-09-17 | 53.10 | $165.94 | 541700 |
| 2025-09-16 | 50.85 | $164.34 | 300915 |
| 2025-09-15 | 53.72 | $166.22 | 269208 |
| 2025-09-12 | 56.58 | $167.99 | 214200 |
| 2025-09-11 | 58.17 | $168.95 | 278900 |
| 2025-09-10 | 54.63 | $166.15 | 323400 |
| 2025-09-09 | 60.58 | $169.57 | 437008 |
| 2025-09-08 | 70.26 | $174.12 | 414405 |
| 2025-09-05 | 70.13 | $173.99 | 352147 |
| 2025-09-04 | 69.16 | $173.00 | 286101 |
| 2025-09-03 | 67.80 | $171.65 | 303807 |
| 2025-09-02 | 69.70 | $172.53 | 326600 |
| 2025-08-29 | 69.00 | $171.78 | 407300 |
| 2025-08-28 | 70.70 | $172.60 | 351941 |
| 2025-08-27 | 70.36 | $172.19 | 366652 |
| 2025-08-26 | 69.07 | $170.68 | 326000 |
| 2025-08-25 | 68.45 | $169.96 | 283900 |
| 2025-08-22 | 73.25 | $172.44 | 585100 |
| 2025-08-21 | 70.74 | $169.24 | 246808 |
| 2025-08-20 | 70.55 | $169.01 | 352400 |
| 2025-08-19 | 68.89 | $167.02 | 275700 |
| 2025-08-18 | 66.22 | $164.06 | 363871 |
| 2025-08-15 | 70.32 | $166.17 | 393004 |
| 2025-08-14 | 70.17 | $166.00 | 253900 |
| 2025-08-13 | 70.68 | $166.27 | 345400 |
| 2025-08-12 | 68.49 | $163.54 | 491600 |
| 2025-08-11 | 66.91 | $161.70 | 569215 |
| 2025-08-08 | 65.97 | $160.63 | 372700 |
| 2025-08-07 | 64.74 | $159.26 | 454936 |
| 2025-08-06 | 63.72 | $158.13 | 336246 |
| 2025-08-05 | 63.54 | $157.92 | 534800 |
| 2025-08-04 | 60.82 | $154.94 | 384500 |
| 2025-08-01 | 57.61 | $151.75 | 558400 |
| 2025-07-31 | 55.71 | $150.00 | 506921 |
| 2025-07-30 | 56.23 | $150.38 | 480800 |
| 2025-07-29 | 57.07 | $151.01 | 457400 |
| 2025-07-28 | 53.72 | $147.78 | 860000 |
| 2025-07-25 | 56.68 | $150.06 | 1.3M |
| 2025-07-24 | 39.62 | $137.77 | 734409 |
| 2025-07-23 | 41.49 | $139.25 | 634400 |
| 2025-07-22 | 35.88 | $136.36 | 444100 |
| 2025-07-21 | 37.00 | $137.32 | 357419 |
| 2025-07-18 | 35.97 | $136.80 | 275922 |
| 2025-07-17 | 38.31 | $138.85 | 518511 |
| 2025-07-16 | 39.51 | $139.85 | 285400 |
| 2025-07-15 | 41.12 | $141.18 | 285034 |
| 2025-07-14 | 47.47 | $145.75 | 230800 |
| 2025-07-11 | 44.31 | $143.98 | 220861 |
| 2025-07-10 | 46.96 | $145.73 | 214200 |
| 2025-07-09 | 48.50 | $146.71 | 203500 |
| 2025-07-08 | 47.02 | $145.83 | 356039 |
| 2025-07-07 | 49.71 | $147.57 | 253100 |
| 2025-07-03 | 54.14 | $150.18 | 183400 |
| 2025-07-02 | 52.17 | $148.91 | 341000 |
| 2025-07-01 | 55.52 | $150.79 | 396415 |
| 2025-06-30 | 62.57 | $154.26 | 454905 |
| 2025-06-27 | 61.34 | $153.35 | 566500 |
| 2025-06-26 | 62.28 | $153.79 | 313200 |
| 2025-06-25 | 60.63 | $152.52 | 258700 |
| 2025-06-24 | 62.78 | $153.57 | 248522 |
| 2025-06-23 | 61.03 | $152.17 | 318214 |
| 2025-06-20 | 63.82 | $153.54 | 638300 |
| 2025-06-18 | 70.08 | $156.36 | 319200 |
| 2025-06-17 | 67.38 | $153.85 | 418921 |
| 2025-06-16 | 65.95 | $152.63 | 292747 |
| 2025-06-13 | 64.27 | $151.24 | 322700 |
| 2025-06-12 | 64.27 | $151.24 | 358312 |
| 2025-06-11 | 62.10 | $149.46 | 361103 |
| 2025-06-10 | 61.21 | $148.75 | 360700 |
| 2025-06-09 | 63.28 | $149.79 | 412833 |
| 2025-06-06 | 68.79 | $152.38 | 291400 |
| 2025-06-05 | 68.09 | $151.69 | 241452 |
| 2025-06-04 | 67.81 | $151.41 | 326326 |
| 2025-06-03 | 67.04 | $150.63 | 494600 |
| 2025-06-02 | 64.39 | $148.05 | 461000 |
| 2025-05-30 | 63.53 | $147.26 | 347119 |
| 2025-05-29 | 62.76 | $146.54 | 426736 |
| 2025-05-28 | 62.52 | $146.31 | 359000 |
| 2025-05-27 | 64.50 | $147.46 | 235500 |
| 2025-05-23 | 61.57 | $144.55 | 263055 |
| 2025-05-22 | 61.73 | $144.65 | 232521 |
| 2025-05-21 | 64.06 | $146.06 | 338701 |
| 2025-05-20 | 69.50 | $149.15 | 206549 |
| 2025-05-19 | 68.30 | $147.70 | 607500 |
| 2025-05-16 | 72.12 | $149.75 | 421700 |
| 2025-05-15 | 70.02 | $147.04 | 478644 |
| 2025-05-14 | 68.12 | $144.79 | 1.3M |
| 2025-05-13 | 67.03 | $143.56 | 599143 |
| 2025-05-12 | 65.22 | $141.57 | 516400 |
| 2025-05-09 | 60.08 | $136.68 | 240742 |
| 2025-05-08 | 59.61 | $136.28 | 313100 |
| 2025-05-07 | 60.72 | $136.94 | 489500 |
| 2025-05-06 | 56.83 | $133.56 | 289924 |
| 2025-05-05 | 54.57 | $131.78 | 456969 |
| 2025-05-02 | 55.41 | $132.32 | 493804 |
| 2025-05-01 | 49.72 | $128.11 | 434014 |
| 2025-04-30 | 51.01 | $128.99 | 482400 |
| 2025-04-29 | 49.79 | $128.12 | 444418 |
| 2025-04-28 | 48.30 | $127.07 | 401903 |
| 2025-04-25 | 46.84 | $126.04 | 252230 |
| 2025-04-24 | 45.17 | $124.87 | 370000 |
| 2025-04-23 | 44.12 | $124.14 | 391812 |
| 2025-04-22 | 41.09 | $122.06 | 346150 |
| 2025-04-21 | 37.81 | $119.93 | 483641 |
| 2025-04-17 | 47.27 | $127.98 | 405900 |
| 2025-04-16 | 47.55 | $128.18 | 270016 |
| 2025-04-15 | 48.80 | $129.09 | 280745 |
| 2025-04-14 | 49.97 | $129.94 | 367100 |
| 2025-04-11 | 47.17 | $127.96 | 351400 |
| 2025-04-10 | 46.79 | $127.69 | 321635 |
| 2025-04-09 | 48.79 | $129.29 | 733763 |
| 2025-04-08 | 40.38 | $123.75 | 727206 |
| 2025-04-07 | 41.41 | $124.63 | 795219 |
| 2025-04-04 | 47.54 | $129.33 | 810900 |
| 2025-04-03 | 55.07 | $133.90 | 779813 |
| 2025-04-02 | 52.48 | $132.25 | 331000 |
| 2025-04-01 | 49.48 | $130.45 | 320000 |
| 2025-03-31 | 47.64 | $129.40 | 479231 |
| 2025-03-28 | 46.48 | $128.74 | 305417 |
| 2025-03-27 | 45.96 | $128.44 | 550509 |
| 2025-03-26 | 46.46 | $128.79 | 433900 |
| 2025-03-25 | 48.19 | $130.01 | 367900 |
| 2025-03-24 | 48.74 | $130.40 | 345550 |
| 2025-03-21 | 45.46 | $128.24 | 1.5M |
| 2025-03-20 | 47.26 | $129.59 | 342502 |
| 2025-03-19 | 48.89 | $130.79 | 287000 |
| 2025-03-18 | 47.15 | $129.59 | 251800 |
| 2025-03-17 | 47.45 | $129.82 | 351904 |
| 2025-03-14 | 40.73 | $125.40 | 309700 |
| 2025-03-13 | 40.80 | $125.47 | 239747 |
| 2025-03-12 | 41.01 | $125.66 | 375541 |
| 2025-03-11 | 43.96 | $128.35 | 452100 |
| 2025-03-10 | 46.26 | $130.30 | 425236 |
| 2025-03-07 | 46.29 | $130.33 | 314600 |
| 2025-03-06 | 44.45 | $128.96 | 320630 |
| 2025-03-05 | 47.31 | $131.50 | 415700 |
| 2025-03-04 | 44.68 | $129.52 | 358400 |
| 2025-03-03 | 45.05 | $129.87 | 568300 |
| 2025-02-28 | 44.13 | $129.15 | 750500 |
| 2025-02-27 | 47.85 | $132.66 | 455100 |
| 2025-02-26 | 48.08 | $132.87 | 531414 |
| 2025-02-25 | 51.48 | $135.90 | 568800 |
| 2025-02-24 | 42.86 | $129.09 | 307300 |
| 2025-02-21 | 38.67 | $126.34 | 343000 |
| 2025-02-20 | 39.81 | $127.47 | 406600 |
| 2025-02-19 | 39.28 | $127.12 | 277817 |
| 2025-02-18 | 40.19 | $128.07 | 274843 |
| 2025-02-14 | 40.11 | $128.01 | 416200 |
| 2025-02-13 | 41.53 | $129.57 | 407304 |
| 2025-02-12 | 36.83 | $126.12 | 350300 |
| 2025-02-11 | 39.41 | $129.08 | 402826 |
| 2025-02-10 | 39.54 | $129.23 | 572700 |
| 2025-02-07 | 41.10 | $131.00 | 774208 |
| 2025-02-06 | 45.87 | $135.91 | 1.1M |
| 2025-02-05 | 64.67 | $148.86 | 852586 |
| 2025-02-04 | 60.52 | $145.37 | 437447 |
| 2025-02-03 | 56.42 | $142.42 | 482127 |
| 2025-01-31 | 51.99 | $139.66 | 982900 |
| 2025-01-30 | 58.41 | $142.80 | 440340 |
| 2025-01-29 | 54.65 | $140.58 | 399500 |
| 2025-01-28 | 54.28 | $140.37 | 298313 |
| 2025-01-27 | 55.12 | $140.78 | 374500 |
| 2025-01-24 | 51.41 | $138.65 | 235745 |
| 2025-01-23 | 49.44 | $137.59 | 282200 |
| 2025-01-22 | 47.97 | $136.81 | 320409 |
| 2025-01-21 | 52.69 | $139.33 | 332200 |
| 2025-01-17 | 47.76 | $136.79 | 543740 |
| 2025-01-16 | 46.81 | $136.33 | 392313 |
| 2025-01-15 | 43.06 | $134.58 | 266036 |
| 2025-01-14 | 40.61 | $133.50 | 257500 |
| 2025-01-13 | 37.87 | $132.34 | 290736 |
| 2025-01-10 | 34.44 | $130.95 | 360735 |
| 2025-01-08 | 37.61 | $133.18 | 334011 |
| 2025-01-07 | 31.30 | $130.84 | 475700 |
| 2025-01-06 | 29.03 | $130.06 | 619800 |
| 2025-01-03 | 32.19 | $132.50 | 413605 |
| 2025-01-02 | 32.71 | $132.87 | 396135 |
| 2024-12-31 | 32.68 | $132.86 | 380310 |
| 2024-12-30 | 32.47 | $132.78 | 348026 |
| 2024-12-27 | 33.98 | $133.98 | 220400 |
| 2024-12-26 | 35.72 | $135.30 | 181800 |
| 2024-12-24 | 34.32 | $134.72 | 107900 |
| 2024-12-23 | 32.21 | $133.85 | 275400 |
| 2024-12-20 | 33.07 | $134.59 | 1.0M |
| 2024-12-19 | 33.68 | $135.12 | 310600 |
| 2024-12-18 | 35.17 | $136.41 | 358414 |
| 2024-12-17 | 39.87 | $140.00 | 314359 |
| 2024-12-16 | 43.49 | $142.36 | 192200 |
| 2024-12-13 | 43.59 | $142.42 | 300824 |
| 2024-12-12 | 41.26 | $141.28 | 297347 |
| 2024-12-11 | 43.68 | $142.89 | 257336 |
| 2024-12-10 | 44.32 | $143.31 | 287968 |
| 2024-12-09 | 42.06 | $142.14 | 229225 |
| 2024-12-06 | 45.18 | $144.23 | 268422 |
| 2024-12-05 | 43.85 | $143.53 | 237025 |
| 2024-12-04 | 47.08 | $145.62 | 273360 |
| 2024-12-03 | 44.93 | $144.45 | 399125 |
| 2024-12-02 | 45.99 | $145.15 | 248414 |
| 2024-11-29 | 47.62 | $146.21 | 176521 |
| 2024-11-27 | 47.23 | $145.98 | 311700 |
| 2024-11-26 | 47.75 | $146.34 | 302162 |
| 2024-11-25 | 45.96 | $145.20 | 356000 |
| 2024-11-22 | 47.54 | $146.36 | 334907 |
| 2024-11-21 | 48.90 | $147.35 | 278200 |
| 2024-11-20 | 44.82 | $144.66 | 349200 |
| 2024-11-19 | 44.67 | $144.56 | 310500 |
| 2024-11-18 | 44.31 | $144.32 | 266413 |
| 2024-11-15 | 43.10 | $143.49 | 370700 |
| 2024-11-14 | 45.58 | $145.68 | 303206 |
| 2024-11-13 | 49.43 | $148.79 | 371776 |
| 2024-11-12 | 49.84 | $149.11 | 295451 |
| 2024-11-11 | 53.08 | $151.59 | 369200 |
| 2024-11-08 | 48.68 | $148.15 | 431298 |
| 2024-11-07 | 49.20 | $148.56 | 712244 |
| 2024-11-06 | 41.03 | $143.00 | 2.0M |
| 2024-11-05 | 57.38 | $153.37 | 341049 |
| 2024-11-04 | 57.42 | $153.39 | 611409 |
| 2024-11-01 | 59.36 | $154.33 | 302765 |
| 2024-10-31 | 60.73 | $154.99 | 425100 |
| 2024-10-30 | 62.85 | $156.01 | 330006 |
| 2024-10-29 | 64.75 | $156.91 | 496000 |
| 2024-10-28 | 58.00 | $151.87 | 384500 |
| 2024-10-25 | 60.06 | $152.82 | 500733 |
| 2024-10-24 | 53.51 | $148.85 | 758847 |
| 2024-10-23 | 55.99 | $149.98 | 287600 |
| 2024-10-22 | 53.85 | $148.79 | 382825 |
| 2024-10-21 | 51.84 | $147.72 | 304700 |
| 2024-10-18 | 53.30 | $148.43 | 259600 |
| 2024-10-17 | 54.55 | $149.04 | 194300 |
| 2024-10-16 | 58.36 | $150.82 | 246012 |
| 2024-10-15 | 55.55 | $149.12 | 271909 |
| 2024-10-14 | 53.27 | $147.83 | 310600 |
| 2024-10-11 | 52.21 | $147.24 | 230800 |
| 2024-10-10 | 49.10 | $145.57 | 308829 |
| 2024-10-09 | 50.45 | $146.29 | 277402 |
| 2024-10-08 | 48.57 | $145.28 | 232446 |
| 2024-10-07 | 45.03 | $143.47 | 290700 |
| 2024-10-04 | 46.35 | $144.26 | 306400 |
| 2024-10-03 | 49.20 | $145.90 | 363835 |
| 2024-10-02 | 48.17 | $145.34 | 355116 |
| 2024-10-01 | 47.88 | $145.18 | 814012 |
| 2024-09-30 | 45.43 | $143.82 | 11.2M |
| 2024-09-27 | 45.87 | $144.11 | 1.4M |
| 2024-09-26 | 51.23 | $147.43 | 425900 |
| 2024-09-25 | 57.30 | $150.60 | 174100 |
| 2024-09-24 | 60.85 | $152.24 | 187930 |
| 2024-09-23 | 60.12 | $151.73 | 179500 |
| 2024-09-20 | 58.87 | $150.86 | 865000 |
| 2024-09-19 | 61.77 | $152.24 | 392300 |
| 2024-09-18 | 60.10 | $151.00 | 266610 |
| 2024-09-17 | 62.25 | $152.03 | 412200 |
| 2024-09-16 | 65.82 | $153.67 | 184632 |
| 2024-09-13 | 64.71 | $152.73 | 351200 |
| 2024-09-12 | 63.75 | $151.91 | 207133 |
| 2024-09-11 | 62.11 | $150.55 | 272500 |
| 2024-09-10 | 64.36 | $151.66 | 663800 |
| 2024-09-09 | 64.29 | $151.59 | 492530 |
| 2024-09-06 | 61.39 | $149.05 | 1.0M |
| 2024-09-05 | 66.69 | $151.67 | 369300 |
| 2024-09-04 | 64.65 | $149.83 | 284000 |
| 2024-09-03 | 62.62 | $148.11 | 457257 |
| 2024-08-30 | 69.83 | $151.36 | 283300 |
| 2024-08-29 | 68.48 | $150.09 | 359414 |
| 2024-08-28 | 66.90 | $148.66 | 312215 |
| 2024-08-27 | 66.34 | $148.16 | 268913 |
| 2024-08-26 | 65.07 | $147.03 | 190239 |
| 2024-08-23 | 67.29 | $148.07 | 261082 |
| 2024-08-22 | 65.46 | $146.37 | 306329 |
| 2024-08-21 | 63.62 | $144.75 | 204000 |
| 2024-08-20 | 62.41 | $143.72 | 200500 |
| 2024-08-19 | 60.21 | $141.92 | 154913 |
| 2024-08-16 | 59.37 | $141.25 | 160700 |
| 2024-08-15 | 59.59 | $141.37 | 312100 |
| 2024-08-14 | 58.16 | $140.18 | 281834 |
| 2024-08-13 | 61.40 | $142.06 | 158400 |
| 2024-08-12 | 59.07 | $140.03 | 176446 |
| 2024-08-09 | 61.18 | $141.25 | 242543 |
| 2024-08-08 | 60.70 | $140.81 | 208500 |
| 2024-08-07 | 57.51 | $138.01 | 262728 |
| 2024-08-06 | 62.79 | $141.06 | 425444 |
| 2024-08-05 | 58.17 | $137.20 | 451109 |
| 2024-08-02 | 62.77 | $139.60 | 356600 |
| 2024-08-01 | 62.70 | $139.54 | 508400 |
| 2024-07-31 | 65.05 | $140.75 | 489590 |
| 2024-07-30 | 75.41 | $145.43 | 381518 |
| 2024-07-29 | 76.86 | $146.01 | 510429 |
| 2024-07-26 | 74.27 | $142.80 | 531700 |
| 2024-07-25 | 67.04 | $136.17 | 610300 |
| 2024-07-24 | 68.22 | $136.60 | 457749 |
| 2024-07-23 | 67.37 | $135.93 | 310200 |
| 2024-07-22 | 67.34 | $135.91 | 285501 |
| 2024-07-19 | 66.82 | $135.47 | 248345 |
| 2024-07-18 | 69.68 | $136.65 | 413834 |
| 2024-07-17 | 74.49 | $138.52 | 589032 |
| 2024-07-16 | 78.16 | $139.86 | 514038 |
| 2024-07-15 | 73.89 | $135.18 | 433000 |
| 2024-07-12 | 72.98 | $134.33 | 461600 |
| 2024-07-11 | 71.63 | $133.11 | 673300 |
| 2024-07-10 | 68.16 | $130.31 | 856300 |
| 2024-07-09 | 62.07 | $126.44 | 489100 |
| 2024-07-08 | 59.35 | $125.02 | 359348 |
| 2024-07-05 | 64.21 | $126.60 | 345716 |
| 2024-07-03 | 63.87 | $126.41 | 315900 |
| 2024-07-02 | 63.03 | $125.93 | 489000 |
| 2024-07-01 | 59.73 | $124.14 | 451547 |
| 2024-06-28 | 58.85 | $123.69 | 1.2M |
| 2024-06-27 | 52.64 | $120.84 | 228011 |
| 2024-06-26 | 52.21 | $120.66 | 214400 |
| 2024-06-25 | 53.55 | $121.18 | 231700 |
| 2024-06-24 | 54.03 | $121.37 | 211208 |
| 2024-06-21 | 53.34 | $121.04 | 593849 |
| 2024-06-20 | 50.86 | $119.88 | 182536 |
| 2024-06-18 | 53.96 | $121.20 | 279400 |
| 2024-06-17 | 56.30 | $122.15 | 404100 |
| 2024-06-14 | 49.28 | $118.96 | 201700 |
| 2024-06-13 | 50.86 | $119.61 | 169620 |
| 2024-06-12 | 53.02 | $120.48 | 256400 |
| 2024-06-11 | 49.85 | $119.12 | 231500 |
| 2024-06-10 | 50.54 | $119.41 | 254244 |
| 2024-06-07 | 49.68 | $119.03 | 174727 |
| 2024-06-06 | 49.21 | $118.82 | 228000 |
| 2024-06-05 | 52.76 | $120.42 | 326700 |
| 2024-06-04 | 55.10 | $121.41 | 237932 |
| 2024-06-03 | 51.73 | $119.77 | 252426 |
| 2024-05-31 | 55.26 | $121.24 | 444600 |
| 2024-05-30 | 49.09 | $118.49 | 211921 |
| 2024-05-29 | 44.48 | $116.75 | 248300 |
| 2024-05-28 | 49.85 | $118.93 | 246814 |
| 2024-05-24 | 53.30 | $120.16 | 157823 |
| 2024-05-23 | 48.75 | $118.50 | 188400 |
| 2024-05-22 | 50.53 | $119.13 | 211151 |
| 2024-05-21 | 51.26 | $119.39 | 197600 |
| 2024-05-20 | 51.72 | $119.56 | 171735 |
| 2024-05-17 | 52.33 | $119.79 | 133304 |
| 2024-05-16 | 50.90 | $119.19 | 184738 |
| 2024-05-15 | 51.12 | $119.28 | 198339 |
| 2024-05-14 | 48.44 | $118.14 | 168900 |
| 2024-05-13 | 47.49 | $117.74 | 200500 |
| 2024-05-10 | 48.78 | $118.34 | 195838 |
| 2024-05-09 | 47.33 | $117.70 | 218825 |
| 2024-05-08 | 43.51 | $116.09 | 275000 |
| 2024-05-07 | 47.27 | $117.95 | 298500 |
| 2024-05-06 | 42.44 | $116.05 | 368100 |
| 2024-05-03 | 44.14 | $116.89 | 539828 |
| 2024-05-02 | 43.26 | $116.55 | 453940 |
| 2024-05-01 | 49.54 | $119.45 | 431631 |
| 2024-04-30 | 46.78 | $118.36 | 395500 |
| 2024-04-29 | 47.53 | $118.69 | 224000 |
| 2024-04-26 | 43.81 | $117.25 | 159400 |
| 2024-04-25 | 43.90 | $117.29 | 230200 |
| 2024-04-24 | 46.70 | $118.64 | 257400 |
| 2024-04-23 | 46.65 | $118.62 | 325734 |
| 2024-04-22 | 43.28 | $117.23 | 350600 |
| 2024-04-19 | 45.30 | $118.26 | 266700 |
| 2024-04-18 | 40.77 | $116.48 | 265300 |
| 2024-04-17 | 43.33 | $117.82 | 207200 |
| 2024-04-16 | 42.95 | $117.67 | 272700 |
| 2024-04-15 | 44.91 | $118.69 | 199900 |
| 2024-04-12 | 46.06 | $119.28 | 219900 |
| 2024-04-11 | 47.89 | $120.21 | 373232 |
| 2024-04-10 | 41.18 | $117.41 | 463617 |
| 2024-04-09 | 45.87 | $119.75 | 261283 |
| 2024-04-08 | 44.03 | $119.04 | 284617 |
| 2024-04-05 | 45.44 | $119.72 | 242423 |
| 2024-04-04 | 43.05 | $118.78 | 246500 |
| 2024-04-03 | 48.54 | $121.34 | 261400 |
| 2024-04-02 | 47.55 | $120.94 | 308100 |
| 2024-04-01 | 54.93 | $123.87 | 244900 |
| 2024-03-28 | 56.49 | $124.42 | 418906 |
| 2024-03-27 | 60.03 | $125.62 | 260808 |
| 2024-03-26 | 54.90 | $123.33 | 283700 |
| 2024-03-25 | 54.37 | $123.11 | 177739 |
| 2024-03-22 | 56.36 | $123.80 | 124700 |
| 2024-03-21 | 56.23 | $123.74 | 222700 |
| 2024-03-20 | 55.54 | $123.42 | 156717 |
| 2024-03-19 | 56.33 | $123.72 | 216218 |
| 2024-03-18 | 53.13 | $122.19 | 203415 |
| 2024-03-15 | 54.36 | $122.69 | 704000 |
| 2024-03-14 | 52.89 | $121.98 | 246600 |
| 2024-03-13 | 56.35 | $123.40 | 209600 |
| 2024-03-12 | 59.56 | $124.63 | 146900 |
| 2024-03-11 | 59.88 | $124.75 | 287400 |
| 2024-03-08 | 58.03 | $123.70 | 186800 |
| 2024-03-07 | 59.55 | $124.31 | 230900 |
| 2024-03-06 | 62.82 | $125.59 | 191348 |
| 2024-03-05 | 62.98 | $125.65 | 273100 |
| 2024-03-04 | 63.82 | $125.99 | 306600 |
| 2024-03-01 | 57.28 | $121.90 | 326300 |
| 2024-02-29 | 65.60 | $124.92 | 299254 |
| 2024-02-28 | 64.96 | $124.52 | 210700 |
| 2024-02-27 | 64.02 | $123.93 | 164000 |
| 2024-02-26 | 64.77 | $124.20 | 175200 |
| 2024-02-23 | 64.91 | $124.25 | 276319 |
| 2024-02-22 | 64.13 | $123.70 | 272500 |
| 2024-02-21 | 63.04 | $122.93 | 260738 |
| 2024-02-20 | 60.69 | $121.34 | 293414 |
| 2024-02-16 | 61.02 | $121.48 | 324900 |
| 2024-02-15 | 58.69 | $119.92 | 379316 |
| 2024-02-14 | 60.27 | $120.64 | 303200 |
| 2024-02-13 | 55.20 | $117.46 | 284700 |
| 2024-02-12 | 60.37 | $119.71 | 245300 |
| 2024-02-09 | 59.06 | $118.90 | 196109 |
| 2024-02-08 | 57.68 | $118.06 | 247300 |
| 2024-02-07 | 56.57 | $117.39 | 318700 |
| 2024-02-06 | 56.98 | $117.58 | 334600 |
| 2024-02-05 | 57.78 | $117.97 | 379822 |
| 2024-02-02 | 63.93 | $120.78 | 620023 |
| 2024-02-01 | 55.17 | $115.35 | 356146 |
| 2024-01-31 | 50.70 | $113.22 | 395100 |
| 2024-01-30 | 58.47 | $116.21 | 183200 |
| 2024-01-29 | 59.36 | $116.52 | 224235 |
| 2024-01-26 | 56.00 | $114.89 | 141800 |
| 2024-01-25 | 57.24 | $115.34 | 208600 |
| 2024-01-24 | 56.92 | $115.18 | 153946 |
| 2024-01-23 | 62.06 | $117.03 | 164200 |
| 2024-01-22 | 63.36 | $117.47 | 303147 |
| 2024-01-19 | 60.69 | $115.96 | 223447 |
| 2024-01-18 | 60.80 | $116.00 | 269119 |
| 2024-01-17 | 58.93 | $114.96 | 188430 |
| 2024-01-16 | 63.61 | $116.65 | 218422 |
| 2024-01-12 | 65.72 | $117.37 | 198503 |
| 2024-01-11 | 63.13 | $115.77 | 256100 |
| 2024-01-10 | 60.84 | $114.46 | 275812 |
| 2024-01-09 | 60.50 | $114.27 | 149200 |
| 2024-01-08 | 63.29 | $115.29 | 193900 |
| 2024-01-05 | 61.16 | $114.01 | 221107 |
| 2024-01-04 | 60.87 | $113.84 | 329900 |
| 2024-01-03 | 59.07 | $112.78 | 294000 |
| 2024-01-02 | 63.99 | $114.65 | 327847 |
| 2023-12-29 | 59.85 | $112.21 | 247549 |
| 2023-12-28 | 64.19 | $113.72 | 187100 |
| 2023-12-27 | 65.84 | $114.27 | 181145 |
| 2023-12-26 | 65.72 | $114.19 | 148500 |
| 2023-12-22 | 64.38 | $113.30 | 189406 |
| 2023-12-21 | 62.93 | $112.37 | 160600 |
| 2023-12-20 | 59.61 | $110.38 | 460047 |
| 2023-12-19 | 70.73 | $114.05 | 376227 |
| 2023-12-18 | 67.09 | $111.76 | 236900 |
| 2023-12-15 | 66.61 | $111.48 | 556275 |
| 2023-12-14 | 66.07 | $111.16 | 342729 |
| 2023-12-13 | 67.73 | $111.67 | 345332 |
| 2023-12-12 | 63.30 | $109.09 | 221908 |
| 2023-12-11 | 60.44 | $107.66 | 195904 |
| 2023-12-08 | 58.38 | $106.70 | 213500 |
| 2023-12-07 | 58.80 | $106.84 | 280100 |
| 2023-12-06 | 58.62 | $106.75 | 243624 |
| 2023-12-05 | 63.05 | $108.24 | 328133 |
| 2023-12-04 | 67.31 | $109.55 | 282724 |
| 2023-12-01 | 65.50 | $108.48 | 327000 |
| 2023-11-30 | 62.94 | $107.07 | 293600 |
| 2023-11-29 | 62.64 | $106.91 | 295800 |
| 2023-11-28 | 63.67 | $107.25 | 192000 |
| 2023-11-27 | 68.19 | $108.68 | 245230 |
| 2023-11-24 | 71.28 | $109.60 | 72045 |
| 2023-11-22 | 69.76 | $108.53 | 184300 |
| 2023-11-21 | 68.92 | $107.95 | 134212 |
| 2023-11-20 | 68.85 | $107.90 | 257724 |
| 2023-11-17 | 68.14 | $107.39 | 298300 |
| 2023-11-16 | 66.44 | $106.19 | 258500 |
| 2023-11-15 | 64.93 | $105.17 | 322719 |
| 2023-11-14 | 68.98 | $106.57 | 315180 |
| 2023-11-13 | 62.96 | $102.73 | 154840 |
| 2023-11-10 | 63.23 | $102.82 | 172200 |
| 2023-11-09 | 61.26 | $101.71 | 225700 |
| 2023-11-08 | 64.21 | $102.71 | 207700 |
| 2023-11-07 | 65.04 | $102.99 | 234200 |
| 2023-11-06 | 63.04 | $101.76 | 322000 |
| 2023-11-03 | 63.71 | $102.00 | 314910 |
| 2023-11-02 | 58.08 | $98.83 | 250500 |
| 2023-11-01 | 53.00 | $96.51 | 226500 |
| 2023-10-31 | 53.24 | $96.60 | 238544 |
| 2023-10-30 | 50.22 | $95.32 | 221931 |
| 2023-10-27 | 55.48 | $97.30 | 351803 |
| 2023-10-26 | 50.65 | $95.35 | 370124 |
| 2023-10-25 | 49.82 | $95.04 | 471200 |
| 2023-10-24 | 54.44 | $96.70 | 204006 |
| 2023-10-23 | 51.78 | $95.66 | 276900 |
| 2023-10-20 | 53.05 | $96.11 | 280200 |
| 2023-10-19 | 53.98 | $96.44 | 242100 |
| 2023-10-18 | 57.96 | $97.81 | 215100 |
| 2023-10-17 | 57.68 | $97.68 | 312305 |
| 2023-10-16 | 54.52 | $96.26 | 212034 |
| 2023-10-13 | 53.07 | $95.64 | 298427 |
| 2023-10-12 | 50.34 | $94.52 | 376100 |
| 2023-10-11 | 57.02 | $96.90 | 293807 |
| 2023-10-10 | 57.11 | $96.93 | 332600 |
| 2023-10-09 | 50.56 | $94.30 | 129900 |
| 2023-10-06 | 46.74 | $93.00 | 280300 |
| 2023-10-05 | 43.38 | $91.95 | 206900 |
| 2023-10-04 | 41.48 | $91.38 | 237230 |
| 2023-10-03 | 38.88 | $90.62 | 178000 |
| 2023-10-02 | 42.21 | $92.04 | 285051 |
| 2023-09-29 | 44.48 | $92.93 | 416814 |
| 2023-09-28 | 47.30 | $93.97 | 280644 |
| 2023-09-27 | 42.72 | $92.59 | 182514 |
| 2023-09-26 | 43.10 | $92.74 | 206600 |
| 2023-09-25 | 46.78 | $94.11 | 158300 |
| 2023-09-22 | 45.13 | $93.60 | 176348 |
| 2023-09-21 | 44.64 | $93.45 | 206600 |
| 2023-09-20 | 46.61 | $94.21 | 133400 |
| 2023-09-19 | 43.07 | $93.08 | 164827 |
| 2023-09-18 | 44.90 | $93.81 | 192242 |
| 2023-09-15 | 42.25 | $92.98 | 977300 |
| 2023-09-14 | 42.96 | $93.28 | 371500 |
| 2023-09-13 | 44.20 | $93.81 | 415200 |
| 2023-09-12 | 43.79 | $93.67 | 219234 |
| 2023-09-11 | 45.51 | $94.43 | 239542 |
| 2023-09-08 | 49.34 | $96.01 | 234329 |
| 2023-09-07 | 49.77 | $96.18 | 164800 |
| 2023-09-06 | 47.82 | $95.41 | 197528 |
| 2023-09-05 | 48.19 | $95.57 | 433023 |
| 2023-09-01 | 57.57 | $99.13 | 539544 |
| 2023-08-31 | 61.02 | $100.22 | 541500 |
| 2023-08-30 | 66.40 | $101.77 | 401709 |
| 2023-08-29 | 58.20 | $98.14 | 160000 |
| 2023-08-28 | 58.09 | $98.10 | 173800 |
| 2023-08-25 | 58.27 | $98.15 | 109213 |
| 2023-08-24 | 56.16 | $97.32 | 194117 |
| 2023-08-23 | 56.95 | $97.56 | 141900 |
| 2023-08-22 | 55.82 | $97.10 | 136136 |
| 2023-08-21 | 54.43 | $96.54 | 191800 |
| 2023-08-18 | 55.77 | $96.99 | 184316 |
| 2023-08-17 | 54.30 | $96.37 | 291014 |
| 2023-08-16 | 59.21 | $98.00 | 304403 |
| 2023-08-15 | 59.02 | $97.91 | 179124 |
| 2023-08-14 | 60.20 | $98.30 | 142600 |
| 2023-08-11 | 59.81 | $98.10 | 113966 |
| 2023-08-10 | 59.08 | $97.72 | 181800 |
| 2023-08-09 | 58.13 | $97.22 | 187400 |
| 2023-08-08 | 57.67 | $96.97 | 176000 |
| 2023-08-07 | 57.79 | $97.02 | 233004 |
| 2023-08-04 | 57.65 | $96.94 | 412305 |
| 2023-08-03 | 61.32 | $98.50 | 345517 |
| 2023-08-02 | 58.93 | $97.00 | 371900 |
| 2023-08-01 | 54.88 | $94.70 | 292200 |
| 2023-07-31 | 60.21 | $96.87 | 577838 |
| 2023-07-28 | 52.49 | $93.05 | 490800 |
| 2023-07-27 | 45.51 | $90.39 | 443200 |
| 2023-07-26 | 49.01 | $91.75 | 197700 |
| 2023-07-25 | 53.62 | $93.35 | 207723 |
| 2023-07-24 | 51.59 | $92.60 | 190600 |
| 2023-07-21 | 53.92 | $93.38 | 314000 |
| 2023-07-20 | 52.27 | $92.75 | 326546 |
| 2023-07-19 | 51.08 | $92.30 | 384501 |
| 2023-07-18 | 43.52 | $89.76 | 189484 |
| 2023-07-17 | 43.97 | $89.94 | 220600 |
| 2023-07-14 | 47.28 | $91.20 | 160061 |
| 2023-07-13 | 42.88 | $89.84 | 245415 |
| 2023-07-12 | 41.76 | $89.51 | 299400 |
| 2023-07-11 | 42.16 | $89.68 | 249201 |
| 2023-07-10 | 40.95 | $89.30 | 327626 |
| 2023-07-07 | 40.10 | $89.03 | 320800 |
| 2023-07-06 | 43.63 | $90.63 | 393519 |
| 2023-07-05 | 46.45 | $91.79 | 398107 |
| 2023-07-03 | 52.26 | $93.89 | 92500 |
| 2023-06-30 | 57.36 | $95.46 | 205410 |
| 2023-06-29 | 57.08 | $95.35 | 248100 |
| 2023-06-28 | 53.66 | $94.04 | 146521 |
| 2023-06-27 | 51.87 | $93.40 | 157623 |
| 2023-06-26 | 47.37 | $91.90 | 181810 |
| 2023-06-23 | 44.08 | $90.91 | 445100 |
| 2023-06-22 | 49.01 | $92.59 | 211802 |
| 2023-06-21 | 52.08 | $93.52 | 255900 |
| 2023-06-20 | 55.10 | $94.38 | 270500 |
| 2023-06-16 | 55.71 | $94.55 | 864200 |
| 2023-06-15 | 55.88 | $94.60 | 254200 |
| 2023-06-14 | 50.24 | $92.67 | 289208 |
| 2023-06-13 | 51.74 | $93.13 | 208735 |
| 2023-06-12 | 52.71 | $93.43 | 178406 |
| 2023-06-09 | 51.05 | $92.86 | 112624 |
| 2023-06-08 | 51.93 | $93.15 | 163400 |
| 2023-06-07 | 54.95 | $94.12 | 301600 |
| 2023-06-06 | 52.97 | $93.38 | 297330 |
| 2023-06-05 | 47.55 | $91.55 | 251741 |
| 2023-06-02 | 47.72 | $91.61 | 252813 |
| 2023-06-01 | 36.31 | $88.47 | 216200 |
| 2023-05-31 | 36.65 | $88.61 | 526639 |
| 2023-05-30 | 34.32 | $88.05 | 200500 |
| 2023-05-26 | 35.47 | $88.57 | 246000 |
| 2023-05-25 | 36.22 | $88.91 | 265534 |
| 2023-05-24 | 43.79 | $91.82 | 372000 |
| 2023-05-23 | 43.45 | $91.73 | 258800 |
| 2023-05-22 | 44.11 | $91.96 | 147403 |
| 2023-05-19 | 43.75 | $91.86 | 303812 |
| 2023-05-18 | 40.12 | $90.85 | 256800 |
| 2023-05-17 | 41.22 | $91.29 | 256111 |
| 2023-05-16 | 41.08 | $91.25 | 169209 |
| 2023-05-15 | 42.98 | $92.03 | 168000 |
| 2023-05-12 | 42.49 | $91.88 | 111715 |
| 2023-05-11 | 44.10 | $92.56 | 208933 |
| 2023-05-10 | 43.81 | $92.46 | 164300 |
| 2023-05-09 | 41.89 | $91.81 | 275532 |
| 2023-05-08 | 43.70 | $92.64 | 246904 |
| 2023-05-05 | 43.25 | $92.48 | 340402 |
| 2023-05-04 | 43.01 | $92.39 | 440808 |
| 2023-05-03 | 45.77 | $93.73 | 468450 |
| 2023-05-02 | 48.70 | $95.05 | 313200 |
| 2023-05-01 | 54.19 | $97.25 | 263800 |
| 2023-04-28 | 53.84 | $97.09 | 494405 |
| 2023-04-27 | 51.67 | $96.13 | 578400 |
| 2023-04-26 | 61.96 | $99.71 | 515300 |
| 2023-04-25 | 70.02 | $101.89 | 487400 |
| 2023-04-24 | 66.34 | $99.96 | 228900 |
| 2023-04-21 | 64.31 | $99.02 | 185241 |
| 2023-04-20 | 62.93 | $98.41 | 184123 |
| 2023-04-19 | 62.75 | $98.33 | 180633 |
| 2023-04-18 | 62.32 | $98.13 | 184800 |
| 2023-04-17 | 62.94 | $98.31 | 274943 |
| 2023-04-14 | 63.48 | $98.47 | 217020 |
| 2023-04-13 | 63.35 | $98.40 | 282320 |
| 2023-04-12 | 62.92 | $98.16 | 343711 |
| 2023-04-11 | 65.86 | $99.12 | 500611 |
| 2023-04-10 | 64.70 | $98.41 | 322902 |
| 2023-04-06 | 62.70 | $97.23 | 200329 |
| 2023-04-05 | 62.90 | $97.30 | 338900 |
| 2023-04-04 | 58.44 | $94.83 | 344839 |
| 2023-04-03 | 59.35 | $95.16 | 802809 |
| 2023-03-31 | 60.37 | $95.54 | 592730 |
| 2023-03-30 | 55.53 | $93.01 | 449900 |
| 2023-03-29 | 52.42 | $91.59 | 438400 |
| 2023-03-28 | 53.22 | $91.91 | 176942 |
| 2023-03-27 | 52.49 | $91.57 | 140800 |
| 2023-03-24 | 50.60 | $90.69 | 242927 |
| 2023-03-23 | 43.70 | $87.83 | 179300 |
| 2023-03-22 | 46.95 | $89.32 | 273609 |
| 2023-03-21 | 53.09 | $91.76 | 282600 |
| 2023-03-20 | 52.70 | $91.60 | 337700 |
| 2023-03-17 | 49.45 | $90.28 | 728113 |
| 2023-03-16 | 47.82 | $89.65 | 216000 |
| 2023-03-15 | 43.98 | $88.24 | 252900 |
| 2023-03-14 | 46.54 | $89.35 | 257000 |
| 2023-03-13 | 38.63 | $86.76 | 202500 |
| 2023-03-10 | 40.45 | $87.59 | 243826 |
| 2023-03-09 | 43.43 | $88.86 | 203200 |
| 2023-03-08 | 42.77 | $88.65 | 254100 |
| 2023-03-07 | 41.31 | $88.18 | 298443 |
| 2023-03-06 | 46.30 | $90.27 | 379300 |
| 2023-03-03 | 49.51 | $91.45 | 300200 |
| 2023-03-02 | 47.67 | $90.82 | 204800 |
| 2023-03-01 | 46.67 | $90.48 | 236612 |
| 2023-02-28 | 43.68 | $89.48 | 466415 |
| 2023-02-27 | 46.53 | $90.63 | 274400 |
| 2023-02-24 | 44.12 | $89.83 | 219400 |
| 2023-02-23 | 43.82 | $89.73 | 235600 |
| 2023-02-22 | 45.57 | $90.48 | 221204 |
| 2023-02-21 | 45.96 | $90.65 | 174400 |
| 2023-02-17 | 47.51 | $91.32 | 292900 |
| 2023-02-16 | 50.43 | $92.54 | 302348 |
| 2023-02-15 | 47.24 | $91.28 | 200700 |
| 2023-02-14 | 44.01 | $90.09 | 156100 |
| 2023-02-13 | 46.54 | $91.20 | 167542 |
| 2023-02-10 | 44.55 | $90.47 | 223200 |
| 2023-02-09 | 40.29 | $89.00 | 186909 |
| 2023-02-08 | 42.00 | $89.82 | 230500 |
| 2023-02-07 | 42.08 | $89.86 | 224700 |
| 2023-02-06 | 43.09 | $90.36 | 278900 |
| 2023-02-03 | 47.49 | $92.40 | 397712 |
| 2023-02-02 | 51.35 | $93.98 | 388732 |
| 2023-02-01 | 51.38 | $93.99 | 272208 |
| 2023-01-31 | 49.65 | $93.25 | 269209 |
| 2023-01-30 | 45.81 | $91.70 | 237543 |
| 2023-01-27 | 44.99 | $91.38 | 265500 |
| 2023-01-26 | 46.43 | $92.07 | 169423 |
| 2023-01-25 | 45.78 | $91.80 | 193204 |
| 2023-01-24 | 44.17 | $91.12 | 206014 |
| 2023-01-23 | 48.17 | $93.12 | 256312 |
| 2023-01-20 | 48.26 | $93.16 | 318400 |
| 2023-01-19 | 49.27 | $93.66 | 195400 |
| 2023-01-18 | 49.29 | $93.67 | 260600 |
| 2023-01-17 | 51.14 | $94.63 | 268324 |
| 2023-01-13 | 59.82 | $98.53 | 207117 |
| 2023-01-12 | 58.48 | $97.75 | 196600 |
| 2023-01-11 | 54.77 | $95.73 | 244511 |
| 2023-01-10 | 51.65 | $94.19 | 245900 |
| 2023-01-09 | 52.66 | $94.64 | 236702 |
| 2023-01-06 | 55.99 | $96.08 | 256105 |
| 2023-01-05 | 52.22 | $94.19 | 247223 |
| 2023-01-04 | 56.32 | $95.88 | 245400 |
| 2023-01-03 | 53.51 | $94.51 | 229011 |
| 2022-12-30 | 53.75 | $94.61 | 182136 |
| 2022-12-29 | 55.69 | $95.43 | 159500 |
| 2022-12-28 | 51.59 | $93.41 | 122800 |
| 2022-12-27 | 56.11 | $95.26 | 134538 |
| 2022-12-23 | 55.67 | $95.04 | 150739 |
| 2022-12-22 | 54.55 | $94.47 | 204119 |
| 2022-12-21 | 60.45 | $96.79 | 194346 |
| 2022-12-20 | 57.70 | $95.32 | 228705 |
| 2022-12-19 | 57.56 | $95.25 | 258043 |
| 2022-12-16 | 58.62 | $95.67 | 1.3M |
| 2022-12-15 | 57.65 | $95.12 | 495100 |
| 2022-12-14 | 58.40 | $95.44 | 309500 |
| 2022-12-13 | 54.41 | $93.18 | 242438 |
| 2022-12-12 | 53.96 | $92.94 | 195847 |
| 2022-12-09 | 49.95 | $90.87 | 221700 |
| 2022-12-08 | 56.10 | $93.61 | 176400 |
| 2022-12-07 | 53.08 | $92.10 | 167300 |
| 2022-12-06 | 51.89 | $91.53 | 174800 |
| 2022-12-05 | 52.26 | $91.70 | 237400 |
| 2022-12-02 | 58.34 | $94.28 | 200300 |
| 2022-12-01 | 58.52 | $94.35 | 192045 |
| 2022-11-30 | 60.11 | $95.00 | 277900 |
| 2022-11-29 | 57.09 | $93.23 | 122400 |
| 2022-11-28 | 56.16 | $92.71 | 152843 |
| 2022-11-25 | 59.47 | $94.12 | 68900 |
| 2022-11-23 | 57.46 | $92.93 | 171545 |
| 2022-11-22 | 60.60 | $94.24 | 200726 |
| 2022-11-21 | 59.21 | $93.38 | 196102 |
| 2022-11-18 | 57.76 | $92.50 | 207028 |
| 2022-11-17 | 56.53 | $91.76 | 119738 |
| 2022-11-16 | 55.80 | $91.32 | 173636 |
| 2022-11-15 | 56.99 | $91.90 | 161106 |
| 2022-11-14 | 56.92 | $91.85 | 181200 |
| 2022-11-11 | 57.83 | $92.32 | 273947 |
| 2022-11-10 | 63.05 | $94.88 | 230400 |
| 2022-11-09 | 55.90 | $90.04 | 139242 |
| 2022-11-08 | 59.73 | $91.73 | 142000 |
| 2022-11-07 | 60.38 | $92.01 | 181500 |
| 2022-11-04 | 59.22 | $91.24 | 138700 |
| 2022-11-03 | 59.24 | $91.25 | 227306 |
| 2022-11-02 | 58.41 | $90.67 | 241800 |
| 2022-11-01 | 60.47 | $91.69 | 320509 |
| 2022-10-31 | 57.83 | $89.78 | 241843 |
| 2022-10-28 | 58.18 | $89.96 | 349025 |
| 2022-10-27 | 53.03 | $86.51 | 358243 |
| 2022-10-26 | 60.35 | $90.09 | 433115 |
| 2022-10-25 | 57.37 | $88.18 | 229300 |
| 2022-10-24 | 56.32 | $87.54 | 267700 |
| 2022-10-21 | 52.83 | $85.51 | 288000 |
| 2022-10-20 | 50.91 | $84.46 | 327400 |
| 2022-10-19 | 51.36 | $84.70 | 249900 |
| 2022-10-18 | 52.59 | $85.36 | 276617 |
| 2022-10-17 | 54.43 | $86.34 | 221042 |
| 2022-10-14 | 48.42 | $82.90 | 262800 |
| 2022-10-13 | 53.44 | $85.48 | 364100 |
| 2022-10-12 | 49.78 | $83.57 | 191547 |
| 2022-10-11 | 53.48 | $85.34 | 361121 |
| 2022-10-10 | 53.57 | $85.38 | 332800 |
| 2022-10-07 | 47.87 | $82.50 | 337000 |
| 2022-10-06 | 50.81 | $83.93 | 333900 |
| 2022-10-05 | 51.21 | $84.12 | 413716 |
| 2022-10-04 | 49.55 | $83.28 | 293000 |
| 2022-10-03 | 45.73 | $81.45 | 295200 |
| 2022-09-30 | 41.23 | $79.50 | 401810 |
| 2022-09-29 | 43.80 | $80.95 | 248700 |
| 2022-09-28 | 43.89 | $81.00 | 255526 |
| 2022-09-27 | 40.54 | $79.55 | 175113 |
| 2022-09-26 | 42.31 | $80.62 | 201644 |
| 2022-09-23 | 40.04 | $79.64 | 527525 |
| 2022-09-22 | 48.09 | $84.02 | 280044 |
| 2022-09-21 | 53.51 | $86.34 | 306545 |
| 2022-09-20 | 51.96 | $85.64 | 245900 |
| 2022-09-19 | 53.84 | $86.41 | 274425 |
| 2022-09-16 | 50.20 | $84.77 | 807421 |
| 2022-09-15 | 50.61 | $84.95 | 284100 |
| 2022-09-14 | 49.24 | $84.33 | 209051 |
| 2022-09-13 | 49.34 | $84.38 | 209840 |
| 2022-09-12 | 55.66 | $87.17 | 293100 |
| 2022-09-09 | 55.56 | $87.12 | 157441 |
| 2022-09-08 | 54.89 | $86.76 | 157600 |
| 2022-09-07 | 55.33 | $86.96 | 233036 |
| 2022-09-06 | 48.45 | $83.48 | 264300 |
| 2022-09-02 | 46.19 | $82.48 | 214541 |
| 2022-09-01 | 49.34 | $84.01 | 406300 |
| 2022-08-31 | 52.19 | $85.30 | 157300 |
| 2022-08-30 | 50.91 | $84.69 | 173800 |
| 2022-08-29 | 56.38 | $87.03 | 165900 |
| 2022-08-26 | 56.19 | $86.93 | 183200 |
| 2022-08-25 | 66.00 | $90.50 | 184100 |
| 2022-08-24 | 64.50 | $89.59 | 113900 |
| 2022-08-23 | 64.22 | $89.42 | 165513 |
| 2022-08-22 | 65.14 | $89.74 | 163749 |
| 2022-08-19 | 67.94 | $90.71 | 206800 |
| 2022-08-18 | 69.49 | $91.24 | 298000 |
| 2022-08-17 | 67.94 | $90.06 | 277731 |
| 2022-08-16 | 65.82 | $88.54 | 179000 |
| 2022-08-15 | 67.87 | $89.27 | 208508 |
| 2022-08-12 | 65.89 | $87.84 | 107806 |
| 2022-08-11 | 63.30 | $86.11 | 139300 |
| 2022-08-10 | 65.03 | $86.75 | 155541 |
| 2022-08-09 | 62.85 | $85.31 | 163043 |
| 2022-08-08 | 64.39 | $85.89 | 139800 |
| 2022-08-05 | 62.87 | $84.87 | 138400 |
| 2022-08-04 | 61.34 | $83.87 | 170600 |
| 2022-08-03 | 66.85 | $85.97 | 247100 |
| 2022-08-02 | 70.46 | $87.23 | 283800 |
| 2022-08-01 | 62.22 | $81.87 | 272258 |
| 2022-07-29 | 57.65 | $79.69 | 149800 |
| 2022-07-28 | 58.45 | $79.95 | 135000 |
| 2022-07-27 | 57.57 | $79.54 | 157018 |
| 2022-07-26 | 58.00 | $79.69 | 98425 |
| 2022-07-25 | 56.10 | $78.77 | 108839 |
| 2022-07-22 | 56.10 | $78.77 | 190148 |
| 2022-07-21 | 54.61 | $78.03 | 199800 |
| 2022-07-20 | 51.27 | $76.46 | 193900 |
| 2022-07-19 | 50.30 | $76.02 | 215510 |
| 2022-07-18 | 46.86 | $74.52 | 156024 |
| 2022-07-15 | 48.59 | $75.33 | 173100 |
| 2022-07-14 | 44.52 | $73.63 | 117631 |
| 2022-07-13 | 44.64 | $73.69 | 133801 |
| 2022-07-12 | 44.98 | $73.87 | 192500 |
| 2022-07-11 | 44.08 | $73.47 | 169930 |
| 2022-07-08 | 46.98 | $75.06 | 136144 |
| 2022-07-07 | 47.06 | $75.10 | 144200 |
| 2022-07-06 | 45.29 | $74.24 | 224200 |
| 2022-07-05 | 47.04 | $75.25 | 273828 |
| 2022-07-01 | 47.81 | $75.69 | 209700 |
| 2022-06-30 | 43.40 | $73.47 | 286900 |
| 2022-06-29 | 46.98 | $75.58 | 149630 |
| 2022-06-28 | 43.50 | $73.92 | 154913 |
| 2022-06-27 | 47.02 | $75.91 | 149700 |
| 2022-06-24 | 45.63 | $75.25 | 352108 |
| 2022-06-23 | 40.40 | $72.92 | 156800 |
| 2022-06-22 | 37.77 | $71.84 | 213309 |
| 2022-06-21 | 35.82 | $71.06 | 409600 |
| 2022-06-17 | 40.34 | $74.00 | 463131 |
| 2022-06-16 | 37.25 | $72.79 | 240400 |
| 2022-06-15 | 38.37 | $73.51 | 233100 |
| 2022-06-14 | 36.50 | $72.77 | 299400 |
| 2022-06-13 | 37.80 | $73.65 | 198621 |
| 2022-06-10 | 41.32 | $75.87 | 130300 |
| 2022-06-09 | 41.99 | $76.27 | 164900 |
| 2022-06-08 | 42.36 | $76.50 | 219100 |
| 2022-06-07 | 48.29 | $79.83 | 152123 |
| 2022-06-06 | 47.67 | $79.53 | 154944 |
| 2022-06-03 | 47.01 | $79.21 | 143741 |
| 2022-06-02 | 48.91 | $80.26 | 143600 |
| 2022-06-01 | 44.63 | $78.14 | 235300 |
| 2022-05-31 | 50.36 | $81.17 | 231900 |
| 2022-05-27 | 53.01 | $82.41 | 163600 |
| 2022-05-26 | 49.32 | $80.60 | 195200 |
| 2022-05-25 | 46.83 | $79.47 | 169500 |
| 2022-05-24 | 44.74 | $78.55 | 237200 |
| 2022-05-23 | 46.40 | $79.43 | 326421 |
| 2022-05-20 | 45.53 | $79.03 | 211922 |
| 2022-05-19 | 45.32 | $78.93 | 178330 |
| 2022-05-18 | 45.64 | $79.12 | 249900 |
| 2022-05-17 | 49.90 | $81.54 | 190227 |
| 2022-05-16 | 43.89 | $78.62 | 149316 |
| 2022-05-13 | 44.20 | $78.80 | 232000 |
| 2022-05-12 | 42.20 | $77.87 | 189166 |
| 2022-05-11 | 38.78 | $76.35 | 216700 |
| 2022-05-10 | 40.43 | $77.45 | 213300 |
| 2022-05-09 | 38.84 | $76.74 | 389200 |
| 2022-05-06 | 37.13 | $75.98 | 368400 |
| 2022-05-05 | 39.59 | $77.76 | 342400 |
| 2022-05-04 | 41.31 | $78.94 | 304504 |
| 2022-05-03 | 40.18 | $78.40 | 244438 |
| 2022-05-02 | 41.15 | $79.10 | 294211 |
| 2022-04-29 | 42.89 | $80.33 | 332638 |
| 2022-04-28 | 45.31 | $81.97 | 401800 |
| 2022-04-27 | 44.46 | $81.50 | 546922 |
| 2022-04-26 | 46.42 | $82.84 | 345614 |
| 2022-04-25 | 47.85 | $83.79 | 378406 |
| 2022-04-22 | 43.31 | $81.18 | 316528 |
| 2022-04-21 | 53.72 | $87.30 | 229200 |
| 2022-04-20 | 53.29 | $87.05 | 286918 |
| 2022-04-19 | 49.23 | $84.82 | 173700 |
| 2022-04-18 | 47.51 | $83.93 | 352225 |
| 2022-04-14 | 50.09 | $85.35 | 223521 |
| 2022-04-13 | 48.40 | $84.45 | 287436 |
| 2022-04-12 | 44.35 | $82.41 | 476900 |
| 2022-04-11 | 49.84 | $85.42 | 238000 |
| 2022-04-08 | 53.11 | $87.00 | 237208 |
| 2022-04-07 | 55.42 | $88.05 | 294000 |
| 2022-04-06 | 55.33 | $88.00 | 225548 |
| 2022-04-05 | 57.79 | $89.14 | 299542 |
| 2022-04-04 | 59.64 | $89.98 | 833700 |
| 2022-04-01 | 70.52 | $94.23 | 385400 |
| 2022-03-31 | 64.39 | $90.01 | 507546 |
| 2022-03-30 | 63.26 | $89.35 | 213900 |
| 2022-03-29 | 62.50 | $88.91 | 220200 |
| 2022-03-28 | 59.10 | $87.04 | 105740 |
| 2022-03-25 | 58.08 | $86.51 | 172819 |
| 2022-03-24 | 55.94 | $85.43 | 181422 |
| 2022-03-23 | 55.34 | $85.13 | 170532 |
| 2022-03-22 | 60.86 | $87.23 | 132500 |
| 2022-03-21 | 61.16 | $87.34 | 175610 |
| 2022-03-18 | 60.62 | $87.02 | 387503 |
| 2022-03-17 | 62.67 | $87.81 | 181510 |
| 2022-03-16 | 60.58 | $86.51 | 218900 |
| 2022-03-15 | 57.32 | $84.64 | 215900 |
| 2022-03-14 | 55.39 | $83.61 | 189100 |
| 2022-03-11 | 58.34 | $84.82 | 182400 |
| 2022-03-10 | 61.33 | $85.99 | 156203 |
| 2022-03-09 | 65.33 | $87.46 | 296603 |
| 2022-03-08 | 65.30 | $87.44 | 227531 |
| 2022-03-07 | 63.16 | $85.99 | 232014 |
| 2022-03-04 | 62.25 | $85.39 | 119300 |
| 2022-03-03 | 61.63 | $84.98 | 224134 |
| 2022-03-02 | 60.91 | $84.50 | 217604 |
| 2022-03-01 | 58.40 | $82.86 | 273822 |
| 2022-02-28 | 61.08 | $84.04 | 241746 |
| 2022-02-25 | 58.23 | $82.19 | 158519 |
| 2022-02-24 | 53.54 | $79.51 | 145427 |
| 2022-02-23 | 50.03 | $77.75 | 138923 |
| 2022-02-22 | 52.62 | $78.96 | 165822 |
| 2022-02-18 | 54.46 | $79.79 | 198000 |
| 2022-02-17 | 54.75 | $79.92 | 170200 |
| 2022-02-16 | 56.99 | $80.95 | 144300 |
| 2022-02-15 | 56.36 | $80.57 | 177030 |
| 2022-02-14 | 51.01 | $77.57 | 279200 |
| 2022-02-11 | 51.98 | $78.05 | 235800 |
| 2022-02-10 | 53.86 | $78.98 | 538400 |
| 2022-02-09 | 45.88 | $74.99 | 208514 |
| 2022-02-08 | 41.50 | $73.17 | 171200 |
| 2022-02-07 | 35.46 | $70.96 | 215036 |
| 2022-02-04 | 38.78 | $72.89 | 180508 |
| 2022-02-03 | 39.77 | $73.43 | 216803 |
| 2022-02-02 | 41.42 | $74.32 | 229807 |
| 2022-02-01 | 41.89 | $74.57 | 340738 |
| 2022-01-31 | 43.48 | $75.43 | 305003 |
| 2022-01-28 | 39.84 | $73.99 | 304500 |
| 2022-01-27 | 38.32 | $73.41 | 291109 |
| 2022-01-26 | 39.28 | $74.00 | 282212 |
| 2022-01-25 | 41.14 | $75.12 | 322636 |
| 2022-01-24 | 44.49 | $77.00 | 505900 |
| 2022-01-21 | 40.89 | $75.52 | 190242 |
| 2022-01-20 | 41.53 | $75.89 | 121139 |
| 2022-01-19 | 41.71 | $76.00 | 172632 |
| 2022-01-18 | 44.06 | $77.39 | 194300 |
| 2022-01-14 | 49.92 | $80.43 | 151225 |
| 2022-01-13 | 49.60 | $80.28 | 133700 |
| 2022-01-12 | 45.56 | $78.41 | 177700 |
| 2022-01-11 | 50.09 | $80.63 | 164200 |
| 2022-01-10 | 50.87 | $80.99 | 172800 |
| 2022-01-07 | 49.42 | $80.29 | 180100 |
| 2022-01-06 | 52.54 | $81.77 | 196649 |
| 2022-01-05 | 55.46 | $83.07 | 183500 |
| 2022-01-04 | 57.30 | $83.86 | 173529 |
| 2022-01-03 | 60.72 | $85.27 | 224100 |
| 2021-12-31 | 58.53 | $83.96 | 169548 |
| 2021-12-30 | 58.11 | $83.71 | 117000 |
| 2021-12-29 | 61.36 | $85.08 | 172000 |
| 2021-12-28 | 61.35 | $85.07 | 250400 |
| 2021-12-27 | 59.97 | $84.14 | 265900 |
| 2021-12-23 | 56.27 | $81.80 | 161100 |
| 2021-12-22 | 57.00 | $82.14 | 254100 |
| 2021-12-21 | 53.64 | $80.14 | 207200 |
| 2021-12-20 | 47.62 | $77.04 | 260200 |
| 2021-12-17 | 49.29 | $77.89 | 1.6M |
| 2021-12-16 | 45.45 | $76.09 | 208100 |
| 2021-12-15 | 49.22 | $78.01 | 350100 |
| 2021-12-14 | 51.34 | $79.01 | 187900 |
| 2021-12-13 | 50.51 | $78.60 | 179845 |
| 2021-12-10 | 51.77 | $79.22 | 167500 |
| 2021-12-09 | 49.99 | $78.29 | 130021 |
| 2021-12-08 | 54.08 | $80.29 | 152700 |
| 2021-12-07 | 53.07 | $79.74 | 171700 |
| 2021-12-06 | 50.04 | $78.13 | 252000 |
| 2021-12-03 | 44.50 | $75.51 | 194945 |
| 2021-12-02 | 46.17 | $76.41 | 232500 |
| 2021-12-01 | 42.57 | $74.83 | 194799 |
| 2021-11-30 | 45.31 | $76.33 | 269100 |
| 2021-11-29 | 46.97 | $77.20 | 200236 |
| 2021-11-26 | 48.02 | $77.75 | 258021 |
| 2021-11-24 | 55.36 | $81.16 | 202700 |
| 2021-11-23 | 56.56 | $81.66 | 151600 |
| 2021-11-22 | 57.75 | $82.16 | 171100 |
| 2021-11-19 | 54.43 | $80.34 | 240247 |
| 2021-11-18 | 58.44 | $82.01 | 282400 |
| 2021-11-17 | 58.63 | $82.09 | 195100 |
| 2021-11-16 | 57.74 | $81.56 | 210300 |
| 2021-11-15 | 57.48 | $81.40 | 255945 |
| 2021-11-12 | 59.14 | $82.16 | 131301 |
| 2021-11-11 | 58.83 | $81.95 | 219447 |
| 2021-11-10 | 57.88 | $81.30 | 155210 |
| 2021-11-09 | 59.79 | $82.25 | 190900 |
| 2021-11-08 | 58.80 | $81.52 | 208228 |
| 2021-11-05 | 62.01 | $83.13 | 426243 |
| 2021-11-04 | 53.35 | $77.37 | 140000 |
| 2021-11-03 | 55.37 | $78.34 | 329900 |
| 2021-11-02 | 50.68 | $75.78 | 282426 |
| 2021-11-01 | 56.15 | $78.28 | 305906 |
| 2021-10-29 | 55.66 | $78.01 | 533900 |
| 2021-10-28 | 52.22 | $76.18 | 1.0M |
| 2021-10-27 | 33.71 | $69.25 | 428530 |
| 2021-10-26 | 35.74 | $70.32 | 513105 |
| 2021-10-25 | 32.53 | $69.43 | 536620 |
| 2021-10-22 | 38.05 | $72.15 | 296810 |
| 2021-10-21 | 41.28 | $73.47 | 603400 |
| 2021-10-20 | 35.87 | $72.09 | 482543 |
| 2021-10-19 | 40.44 | $73.87 | 197017 |
| 2021-10-18 | 39.91 | $73.74 | 277729 |
| 2021-10-15 | 36.17 | $72.84 | 175700 |
| 2021-10-14 | 35.70 | $72.73 | 152430 |
| 2021-10-13 | 33.79 | $72.27 | 163936 |
| 2021-10-12 | 34.04 | $72.39 | 156605 |
| 2021-10-11 | 29.52 | $71.30 | 207837 |
| 2021-10-08 | 31.82 | $72.51 | 179800 |
| 2021-10-07 | 30.94 | $72.30 | 308200 |
| 2021-10-06 | 33.61 | $73.65 | 285400 |
| 2021-10-05 | 37.32 | $75.29 | 214200 |
| 2021-10-04 | 37.93 | $75.54 | 226200 |
| 2021-10-01 | 38.12 | $75.62 | 263729 |
| 2021-09-30 | 35.33 | $74.89 | 172100 |
| 2021-09-29 | 35.94 | $75.18 | 201800 |
| 2021-09-28 | 36.44 | $75.42 | 132000 |
| 2021-09-27 | 39.71 | $76.93 | 196300 |
| 2021-09-24 | 34.00 | $75.40 | 327711 |
| 2021-09-23 | 35.05 | $75.91 | 160900 |
| 2021-09-22 | 37.70 | $77.13 | 211238 |
| 2021-09-21 | 36.35 | $76.77 | 134522 |
| 2021-09-20 | 36.48 | $76.83 | 191344 |
| 2021-09-17 | 38.91 | $77.98 | 679200 |
| 2021-09-16 | 41.01 | $78.91 | 155400 |
| 2021-09-15 | 36.76 | $77.69 | 284100 |
| 2021-09-14 | 39.99 | $79.13 | 137800 |
| 2021-09-13 | 43.12 | $80.38 | 173010 |
| 2021-09-10 | 42.09 | $80.08 | 203146 |
| 2021-09-09 | 42.05 | $80.07 | 157206 |
| 2021-09-08 | 44.44 | $81.05 | 171500 |
| 2021-09-07 | 45.13 | $81.33 | 114288 |
| 2021-09-03 | 49.11 | $82.86 | 135110 |
| 2021-09-02 | 50.01 | $83.19 | 75502 |
| 2021-09-01 | 49.37 | $82.95 | 108700 |
| 2021-08-31 | 45.83 | $81.67 | 130400 |
| 2021-08-30 | 44.95 | $81.36 | 96829 |
| 2021-08-27 | 47.19 | $82.31 | 199666 |
| 2021-08-26 | 39.91 | $79.88 | 153600 |
| 2021-08-25 | 41.47 | $80.58 | 134236 |
| 2021-08-24 | 43.44 | $81.43 | 131943 |
| 2021-08-23 | 44.96 | $82.07 | 167827 |
| 2021-08-20 | 43.55 | $81.59 | 157234 |
| 2021-08-19 | 37.28 | $79.62 | 249727 |
| 2021-08-18 | 37.66 | $79.81 | 185000 |
| 2021-08-17 | 42.03 | $81.83 | 201800 |
| 2021-08-16 | 45.83 | $83.35 | 78400 |
| 2021-08-13 | 46.46 | $83.59 | 84100 |
| 2021-08-12 | 47.89 | $84.14 | 176117 |
| 2021-08-11 | 46.17 | $83.54 | 150200 |
| 2021-08-10 | 47.95 | $84.25 | 120811 |
| 2021-08-09 | 48.86 | $84.61 | 96700 |
| 2021-08-06 | 49.60 | $84.91 | 153300 |
| 2021-08-05 | 48.00 | $84.27 | 129500 |
| 2021-08-04 | 46.04 | $83.50 | 118823 |
| 2021-08-03 | 50.14 | $85.26 | 178300 |
| 2021-08-02 | 47.94 | $84.38 | 152000 |
| 2021-07-30 | 49.57 | $85.07 | 248730 |
| 2021-07-29 | 45.31 | $83.41 | 241846 |
| 2021-07-28 | 53.30 | $86.51 | 147620 |
| 2021-07-27 | 50.66 | $85.52 | 128000 |
| 2021-07-26 | 49.45 | $85.08 | 129443 |
| 2021-07-23 | 52.77 | $86.27 | 94437 |
| 2021-07-22 | 48.77 | $84.81 | 122500 |
| 2021-07-21 | 53.35 | $86.37 | 135639 |
| 2021-07-20 | 55.19 | $86.95 | 284022 |
| 2021-07-19 | 53.18 | $86.19 | 149517 |
Williams — Williams %R
BULLISHMomentum indicator similar to RSI, inverted scale
Latest Value
-18.94
2026-07-17
Close Price
$171.28
Vol: 703661
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-99.72
Average
-46.47
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -18.94 | $171.28 | 703661 |
| 2026-07-16 | -12.04 | $172.89 | 600615 |
| 2026-07-15 | -21.89 | $167.38 | 462300 |
| 2026-07-14 | -23.82 | $166.73 | 434536 |
| 2026-07-13 | -13.02 | $168.39 | 291662 |
| 2026-07-10 | -11.09 | $168.59 | 326600 |
| 2026-07-09 | -10.01 | $168.92 | 417701 |
| 2026-07-08 | -6.68 | $169.93 | 469700 |
| 2026-07-07 | -0.81 | $170.87 | 785900 |
| 2026-07-06 | -14.93 | $166.83 | 459042 |
| 2026-07-02 | -10.24 | $168.22 | 639424 |
| 2026-07-01 | -21.70 | $164.82 | 773100 |
| 2026-06-30 | -36.93 | $160.30 | 860413 |
| 2026-06-29 | -44.04 | $158.19 | 833271 |
| 2026-06-26 | -27.66 | $163.05 | 8.1M |
| 2026-06-25 | -22.06 | $165.74 | 935000 |
| 2026-06-24 | -28.78 | $164.07 | 1.0M |
| 2026-06-23 | -45.19 | $158.89 | 924400 |
| 2026-06-22 | -52.05 | $156.78 | 889206 |
| 2026-06-18 | -65.35 | $153.65 | 2.2M |
| 2026-06-17 | -61.40 | $155.84 | 1.1M |
| 2026-06-16 | -58.45 | $156.93 | 780625 |
| 2026-06-15 | -76.51 | $150.71 | 705431 |
| 2026-06-12 | -80.24 | $149.37 | 1.3M |
| 2026-06-11 | -86.25 | $147.13 | 2.2M |
| 2026-06-10 | -91.38 | $151.65 | 1.1M |
| 2026-06-09 | -86.86 | $155.25 | 1.1M |
| 2026-06-08 | -83.05 | $156.42 | 2.4M |
| 2026-06-05 | -63.14 | $170.30 | 482427 |
| 2026-06-04 | -95.72 | $164.29 | 643300 |
| 2026-06-03 | -83.12 | $166.68 | 574903 |
| 2026-06-02 | -88.66 | $165.70 | 448500 |
| 2026-06-01 | -93.52 | $165.00 | 574436 |
| 2026-05-29 | -97.94 | $167.65 | 571425 |
| 2026-05-28 | -85.75 | $170.94 | 442400 |
| 2026-05-27 | -81.45 | $171.97 | 432837 |
| 2026-05-26 | -82.57 | $172.42 | 434622 |
| 2026-05-22 | -84.28 | $171.94 | 447117 |
| 2026-05-21 | -85.21 | $171.68 | 823600 |
| 2026-05-20 | -61.75 | $178.26 | 377100 |
| 2026-05-19 | -70.20 | $175.89 | 487645 |
| 2026-05-18 | -70.68 | $176.66 | 424211 |
| 2026-05-15 | -72.08 | $177.67 | 526801 |
| 2026-05-14 | -67.70 | $179.26 | 786400 |
| 2026-05-13 | -71.17 | $178.00 | 749237 |
| 2026-05-12 | -76.57 | $176.04 | 629219 |
| 2026-05-11 | -94.82 | $169.41 | 798500 |
| 2026-05-08 | -96.54 | $171.45 | 713024 |
| 2026-05-07 | -99.00 | $174.30 | 634300 |
| 2026-05-06 | -94.35 | $175.93 | 653447 |
| 2026-05-05 | -96.59 | $175.95 | 598900 |
| 2026-05-04 | -92.53 | $182.03 | 448900 |
| 2026-05-01 | -93.10 | $183.72 | 838126 |
| 2026-04-30 | -81.12 | $186.69 | 590200 |
| 2026-04-29 | -82.29 | $186.40 | 370100 |
| 2026-04-28 | -84.86 | $188.30 | 347700 |
| 2026-04-27 | -77.34 | $189.94 | 386428 |
| 2026-04-24 | -80.92 | $189.16 | 398248 |
| 2026-04-23 | -80.09 | $189.34 | 442340 |
| 2026-04-22 | -98.71 | $186.22 | 589113 |
| 2026-04-21 | -85.67 | $191.74 | 799941 |
| 2026-04-20 | -64.55 | $197.55 | 257116 |
| 2026-04-17 | -46.69 | $200.11 | 244300 |
| 2026-04-16 | -64.46 | $197.72 | 158900 |
| 2026-04-15 | -69.40 | $197.92 | 186704 |
| 2026-04-14 | -68.54 | $198.45 | 256131 |
| 2026-04-13 | -60.15 | $200.30 | 221900 |
| 2026-04-10 | -66.97 | $199.02 | 253537 |
| 2026-04-09 | -55.55 | $201.56 | 396400 |
| 2026-04-08 | -39.76 | $204.79 | 427300 |
| 2026-04-07 | -61.27 | $200.39 | 267425 |
| 2026-04-06 | -73.06 | $197.98 | 162300 |
| 2026-04-02 | -79.71 | $196.62 | 366300 |
| 2026-04-01 | -83.25 | $200.10 | 442900 |
| 2026-03-31 | -76.35 | $201.50 | 559932 |
| 2026-03-30 | -88.51 | $200.41 | 455001 |
| 2026-03-27 | -89.38 | $200.66 | 346100 |
| 2026-03-26 | -82.53 | $201.99 | 389900 |
| 2026-03-25 | -72.73 | $203.89 | 408700 |
| 2026-03-24 | -77.73 | $202.92 | 282238 |
| 2026-03-23 | -80.26 | $202.43 | 310800 |
| 2026-03-20 | -92.37 | $200.08 | 673100 |
| 2026-03-19 | -82.11 | $202.49 | 299446 |
| 2026-03-18 | -77.57 | $204.96 | 350103 |
| 2026-03-17 | -45.33 | $210.38 | 382100 |
| 2026-03-16 | -50.80 | $209.46 | 272607 |
| 2026-03-13 | -49.32 | $209.71 | 370900 |
| 2026-03-12 | -57.35 | $208.36 | 405116 |
| 2026-03-11 | -45.03 | $210.43 | 256200 |
| 2026-03-10 | -44.53 | $209.65 | 322640 |
| 2026-03-09 | -40.15 | $209.97 | 269943 |
| 2026-03-06 | -44.54 | $207.23 | 231518 |
| 2026-03-05 | -25.32 | $207.30 | 243700 |
| 2026-03-04 | -12.84 | $212.05 | 289107 |
| 2026-03-03 | -10.42 | $213.13 | 255509 |
| 2026-03-02 | -4.50 | $215.83 | 289037 |
| 2026-02-27 | -5.56 | $214.17 | 461109 |
| 2026-02-26 | -8.63 | $212.65 | 415106 |
| 2026-02-25 | -6.22 | $213.84 | 324817 |
| 2026-02-24 | -9.15 | $212.39 | 415534 |
| 2026-02-23 | -5.56 | $214.17 | 483148 |
| 2026-02-20 | -12.69 | $210.64 | 386900 |
| 2026-02-19 | -24.53 | $204.78 | 416340 |
| 2026-02-18 | -14.06 | $209.96 | 455200 |
| 2026-02-17 | -8.99 | $212.47 | 432400 |
| 2026-02-13 | -7.23 | $213.34 | 435529 |
| 2026-02-12 | -5.07 | $214.41 | 648407 |
| 2026-02-11 | -0.38 | $211.92 | 552752 |
| 2026-02-10 | -1.62 | $203.93 | 373100 |
| 2026-02-09 | -9.87 | $199.29 | 755300 |
| 2026-02-06 | -11.33 | $197.80 | 539700 |
| 2026-02-05 | -5.86 | $197.16 | 1.1M |
| 2026-02-04 | -66.59 | $173.18 | 497110 |
| 2026-02-03 | -64.15 | $173.60 | 315300 |
| 2026-02-02 | -70.19 | $172.56 | 346643 |
| 2026-01-30 | -75.42 | $171.66 | 460140 |
| 2026-01-29 | -84.77 | $170.06 | 455218 |
| 2026-01-28 | -76.84 | $171.80 | 350100 |
| 2026-01-27 | -96.93 | $171.99 | 312200 |
| 2026-01-26 | -51.34 | $178.15 | 265900 |
| 2026-01-23 | -72.63 | $175.46 | 384330 |
| 2026-01-22 | -76.34 | $174.99 | 325648 |
| 2026-01-21 | -53.48 | $177.88 | 362451 |
| 2026-01-20 | -57.20 | $177.41 | 285431 |
| 2026-01-16 | -32.20 | $180.57 | 467010 |
| 2026-01-15 | -8.70 | $183.54 | 430525 |
| 2026-01-14 | -44.92 | $177.58 | 297607 |
| 2026-01-13 | -42.05 | $177.87 | 311600 |
| 2026-01-12 | -53.31 | $176.73 | 221500 |
| 2026-01-09 | -81.54 | $173.87 | 167200 |
| 2026-01-08 | -58.44 | $176.21 | 208200 |
| 2026-01-07 | -37.02 | $178.38 | 329129 |
| 2026-01-06 | -24.48 | $179.65 | 304833 |
| 2026-01-05 | -55.38 | $176.52 | 298200 |
| 2026-01-02 | -81.05 | $173.92 | 186629 |
| 2025-12-31 | -85.24 | $174.20 | 422132 |
| 2025-12-30 | -71.08 | $176.72 | 409621 |
| 2025-12-29 | -75.74 | $176.33 | 214800 |
| 2025-12-26 | -78.56 | $176.44 | 151935 |
| 2025-12-24 | -77.29 | $176.66 | 215700 |
| 2025-12-23 | -66.05 | $178.60 | 372838 |
| 2025-12-22 | -63.56 | $179.03 | 660032 |
| 2025-12-19 | -49.88 | $181.39 | 864900 |
| 2025-12-18 | -75.61 | $176.95 | 348805 |
| 2025-12-17 | -77.81 | $176.57 | 456200 |
| 2025-12-16 | -84.82 | $175.36 | 493901 |
| 2025-12-15 | -74.80 | $177.09 | 362780 |
| 2025-12-12 | -83.26 | $175.63 | 261744 |
| 2025-12-11 | -91.83 | $174.15 | 304932 |
| 2025-12-10 | -95.13 | $173.58 | 441300 |
| 2025-12-09 | -96.30 | $174.14 | 280963 |
| 2025-12-08 | -97.40 | $175.39 | 226317 |
| 2025-12-05 | -85.56 | $177.97 | 194116 |
| 2025-12-04 | -85.78 | $177.94 | 287203 |
| 2025-12-03 | -83.11 | $178.99 | 395822 |
| 2025-12-02 | -71.15 | $181.15 | 345400 |
| 2025-12-01 | -57.42 | $183.63 | 344035 |
| 2025-11-28 | -46.84 | $185.54 | 124500 |
| 2025-11-26 | -36.82 | $186.96 | 315800 |
| 2025-11-25 | -33.84 | $187.53 | 448123 |
| 2025-11-24 | -49.27 | $184.58 | 433826 |
| 2025-11-21 | -47.12 | $184.99 | 402500 |
| 2025-11-20 | -76.67 | $179.34 | 314039 |
| 2025-11-19 | -79.97 | $178.71 | 349800 |
| 2025-11-18 | -81.07 | $178.50 | 330837 |
| 2025-11-17 | -85.98 | $177.56 | 346700 |
| 2025-11-14 | -84.26 | $177.89 | 266000 |
| 2025-11-13 | -87.34 | $177.30 | 449361 |
| 2025-11-12 | -74.32 | $179.79 | 575300 |
| 2025-11-11 | -74.27 | $179.80 | 427734 |
| 2025-11-10 | -65.27 | $181.52 | 633200 |
| 2025-11-07 | -73.38 | $179.97 | 699000 |
| 2025-11-06 | -55.34 | $182.91 | 701358 |
| 2025-11-05 | -20.31 | $189.93 | 718200 |
| 2025-11-04 | -49.60 | $183.98 | 1.0M |
| 2025-11-03 | -30.58 | $183.88 | 442200 |
| 2025-10-31 | -57.03 | $180.10 | 904028 |
| 2025-10-30 | -36.52 | $180.31 | 305300 |
| 2025-10-29 | -25.53 | $182.70 | 318200 |
| 2025-10-28 | -12.01 | $185.64 | 316715 |
| 2025-10-27 | -8.05 | $186.50 | 563100 |
| 2025-10-24 | -10.12 | $186.05 | 484800 |
| 2025-10-23 | -6.26 | $185.37 | 452822 |
| 2025-10-22 | -4.69 | $184.79 | 523400 |
| 2025-10-21 | -12.48 | $183.15 | 240800 |
| 2025-10-20 | -1.40 | $185.40 | 324625 |
| 2025-10-17 | -1.41 | $182.04 | 354900 |
| 2025-10-16 | -5.03 | $179.47 | 284828 |
| 2025-10-15 | -8.60 | $177.94 | 389700 |
| 2025-10-14 | -7.76 | $178.00 | 381500 |
| 2025-10-13 | -12.96 | $177.01 | 257130 |
| 2025-10-10 | -23.27 | $175.34 | 384900 |
| 2025-10-09 | -19.63 | $175.93 | 376300 |
| 2025-10-08 | -17.04 | $176.35 | 375900 |
| 2025-10-07 | -16.11 | $176.50 | 345100 |
| 2025-10-06 | -11.67 | $177.22 | 428700 |
| 2025-10-03 | -8.70 | $175.40 | 335600 |
| 2025-10-02 | -6.53 | $173.93 | 311500 |
| 2025-10-01 | -2.12 | $174.45 | 328854 |
| 2025-09-30 | -16.37 | $172.77 | 307249 |
| 2025-09-29 | -28.42 | $171.55 | 283020 |
| 2025-09-26 | -20.55 | $172.50 | 250627 |
| 2025-09-25 | -41.51 | $169.97 | 353000 |
| 2025-09-24 | -38.61 | $170.32 | 327900 |
| 2025-09-23 | -68.10 | $166.76 | 267400 |
| 2025-09-22 | -67.61 | $166.82 | 238933 |
| 2025-09-19 | -88.57 | $164.29 | 1.1M |
| 2025-09-18 | -65.53 | $167.07 | 239400 |
| 2025-09-17 | -74.90 | $165.94 | 541700 |
| 2025-09-16 | -98.70 | $164.34 | 300915 |
| 2025-09-15 | -69.97 | $166.22 | 269208 |
| 2025-09-12 | -55.83 | $167.99 | 214200 |
| 2025-09-11 | -48.16 | $168.95 | 278900 |
| 2025-09-10 | -70.53 | $166.15 | 323400 |
| 2025-09-09 | -38.70 | $169.57 | 437008 |
| 2025-09-08 | -5.58 | $174.12 | 414405 |
| 2025-09-05 | -6.43 | $173.99 | 352147 |
| 2025-09-04 | -11.47 | $173.00 | 286101 |
| 2025-09-03 | -17.54 | $171.65 | 303807 |
| 2025-09-02 | -12.00 | $172.53 | 326600 |
| 2025-08-29 | -8.30 | $171.78 | 407300 |
| 2025-08-28 | -4.14 | $172.60 | 351941 |
| 2025-08-27 | -5.78 | $172.19 | 366652 |
| 2025-08-26 | -11.89 | $170.68 | 326000 |
| 2025-08-25 | -14.08 | $169.96 | 283900 |
| 2025-08-22 | -4.54 | $172.44 | 585100 |
| 2025-08-21 | -4.12 | $169.24 | 246808 |
| 2025-08-20 | -2.91 | $169.01 | 352400 |
| 2025-08-19 | -0.74 | $167.02 | 275700 |
| 2025-08-18 | -8.53 | $164.06 | 363871 |
| 2025-08-15 | -1.94 | $166.17 | 393004 |
| 2025-08-14 | -2.47 | $166.00 | 253900 |
| 2025-08-13 | -0.57 | $166.27 | 345400 |
| 2025-08-12 | -2.28 | $163.54 | 491600 |
| 2025-08-11 | -3.79 | $161.70 | 569215 |
| 2025-08-08 | -5.21 | $160.63 | 372700 |
| 2025-08-07 | -1.49 | $159.26 | 454936 |
| 2025-08-06 | -5.43 | $158.13 | 336246 |
| 2025-08-05 | -0.94 | $157.92 | 534800 |
| 2025-08-04 | -1.95 | $154.94 | 384500 |
| 2025-08-01 | -7.22 | $151.75 | 558400 |
| 2025-07-31 | -16.79 | $150.00 | 506921 |
| 2025-07-30 | -12.56 | $150.38 | 480800 |
| 2025-07-29 | -16.61 | $151.01 | 457400 |
| 2025-07-28 | -35.57 | $147.78 | 860000 |
| 2025-07-25 | -27.35 | $150.06 | 1.3M |
| 2025-07-24 | -85.82 | $137.77 | 734409 |
| 2025-07-23 | -78.78 | $139.25 | 634400 |
| 2025-07-22 | -96.38 | $136.36 | 444100 |
| 2025-07-21 | -93.34 | $137.32 | 357419 |
| 2025-07-18 | -97.44 | $136.80 | 275922 |
| 2025-07-17 | -96.02 | $138.85 | 518511 |
| 2025-07-16 | -96.59 | $139.85 | 285400 |
| 2025-07-15 | -94.66 | $141.18 | 285034 |
| 2025-07-14 | -85.46 | $145.75 | 230800 |
| 2025-07-11 | -98.14 | $143.98 | 220861 |
| 2025-07-10 | -91.01 | $145.73 | 214200 |
| 2025-07-09 | -86.04 | $146.71 | 203500 |
| 2025-07-08 | -98.83 | $145.83 | 356039 |
| 2025-07-07 | -97.68 | $147.57 | 253100 |
| 2025-07-03 | -74.33 | $150.18 | 183400 |
| 2025-07-02 | -86.92 | $148.91 | 341000 |
| 2025-07-01 | -66.89 | $150.79 | 396415 |
| 2025-06-30 | -27.58 | $154.26 | 454905 |
| 2025-06-27 | -34.92 | $153.35 | 566500 |
| 2025-06-26 | -29.51 | $153.79 | 313200 |
| 2025-06-25 | -39.15 | $152.52 | 258700 |
| 2025-06-24 | -31.18 | $153.57 | 248522 |
| 2025-06-23 | -35.83 | $152.17 | 318214 |
| 2025-06-20 | -26.92 | $153.54 | 638300 |
| 2025-06-18 | -8.58 | $156.36 | 319200 |
| 2025-06-17 | -6.78 | $153.85 | 418921 |
| 2025-06-16 | -6.85 | $152.63 | 292747 |
| 2025-06-13 | -16.68 | $151.24 | 322700 |
| 2025-06-12 | -16.68 | $151.24 | 358312 |
| 2025-06-11 | -32.87 | $149.46 | 361103 |
| 2025-06-10 | -33.08 | $148.75 | 360700 |
| 2025-06-09 | -19.99 | $149.79 | 412833 |
| 2025-06-06 | -3.72 | $152.38 | 291400 |
| 2025-06-05 | -5.39 | $151.69 | 241452 |
| 2025-06-04 | -6.63 | $151.41 | 326326 |
| 2025-06-03 | -3.99 | $150.63 | 494600 |
| 2025-06-02 | -9.93 | $148.05 | 461000 |
| 2025-05-30 | -12.70 | $147.26 | 347119 |
| 2025-05-29 | -14.62 | $146.54 | 426736 |
| 2025-05-28 | -15.13 | $146.31 | 359000 |
| 2025-05-27 | -10.48 | $147.46 | 235500 |
| 2025-05-23 | -22.22 | $144.55 | 263055 |
| 2025-05-22 | -20.39 | $144.65 | 232521 |
| 2025-05-21 | -15.06 | $146.06 | 338701 |
| 2025-05-20 | -3.31 | $149.15 | 206549 |
| 2025-05-19 | -7.64 | $147.70 | 607500 |
| 2025-05-16 | -0.96 | $149.75 | 421700 |
| 2025-05-15 | -1.29 | $147.04 | 478644 |
| 2025-05-14 | -3.09 | $144.79 | 1.3M |
| 2025-05-13 | -6.72 | $143.56 | 599143 |
| 2025-05-12 | -0.39 | $141.57 | 516400 |
| 2025-05-09 | -4.01 | $136.68 | 240742 |
| 2025-05-08 | -5.80 | $136.28 | 313100 |
| 2025-05-07 | -2.15 | $136.94 | 489500 |
| 2025-05-06 | -3.01 | $133.56 | 289924 |
| 2025-05-05 | -9.06 | $131.78 | 456969 |
| 2025-05-02 | -17.84 | $132.32 | 493804 |
| 2025-05-01 | -43.77 | $128.11 | 434014 |
| 2025-04-30 | -38.49 | $128.99 | 482400 |
| 2025-04-29 | -43.71 | $128.12 | 444418 |
| 2025-04-28 | -50.00 | $127.07 | 401903 |
| 2025-04-25 | -56.18 | $126.04 | 252230 |
| 2025-04-24 | -63.19 | $124.87 | 370000 |
| 2025-04-23 | -67.57 | $124.14 | 391812 |
| 2025-04-22 | -80.04 | $122.06 | 346150 |
| 2025-04-21 | -92.81 | $119.93 | 483641 |
| 2025-04-17 | -57.82 | $127.98 | 405900 |
| 2025-04-16 | -56.26 | $128.18 | 270016 |
| 2025-04-15 | -49.18 | $129.09 | 280745 |
| 2025-04-14 | -42.57 | $129.94 | 367100 |
| 2025-04-11 | -57.98 | $127.96 | 351400 |
| 2025-04-10 | -60.08 | $127.69 | 321635 |
| 2025-04-09 | -47.63 | $129.29 | 733763 |
| 2025-04-08 | -93.21 | $123.75 | 727206 |
| 2025-04-07 | -91.12 | $124.63 | 795219 |
| 2025-04-04 | -53.85 | $129.33 | 810900 |
| 2025-04-03 | -13.37 | $133.90 | 779813 |
| 2025-04-02 | -14.60 | $132.25 | 331000 |
| 2025-04-01 | -33.51 | $130.45 | 320000 |
| 2025-03-31 | -44.54 | $129.40 | 479231 |
| 2025-03-28 | -51.47 | $128.74 | 305417 |
| 2025-03-27 | -54.62 | $128.44 | 550509 |
| 2025-03-26 | -56.03 | $128.79 | 433900 |
| 2025-03-25 | -44.54 | $130.01 | 367900 |
| 2025-03-24 | -48.61 | $130.40 | 345550 |
| 2025-03-21 | -66.28 | $128.24 | 1.5M |
| 2025-03-20 | -55.24 | $129.59 | 342502 |
| 2025-03-19 | -45.42 | $130.79 | 287000 |
| 2025-03-18 | -55.24 | $129.59 | 251800 |
| 2025-03-17 | -53.36 | $129.82 | 351904 |
| 2025-03-14 | -89.53 | $125.40 | 309700 |
| 2025-03-13 | -88.95 | $125.47 | 239747 |
| 2025-03-12 | -87.40 | $125.66 | 375541 |
| 2025-03-11 | -71.34 | $128.35 | 452100 |
| 2025-03-10 | -53.93 | $130.30 | 425236 |
| 2025-03-07 | -56.09 | $130.33 | 314600 |
| 2025-03-06 | -80.70 | $128.96 | 320630 |
| 2025-03-05 | -73.69 | $131.50 | 415700 |
| 2025-03-04 | -81.88 | $129.52 | 358400 |
| 2025-03-03 | -80.43 | $129.87 | 568300 |
| 2025-02-28 | -83.41 | $129.15 | 750500 |
| 2025-02-27 | -70.16 | $132.66 | 455100 |
| 2025-02-26 | -69.28 | $132.87 | 531414 |
| 2025-02-25 | -56.51 | $135.90 | 568800 |
| 2025-02-24 | -85.21 | $129.09 | 307300 |
| 2025-02-21 | -96.80 | $126.34 | 343000 |
| 2025-02-20 | -92.04 | $127.47 | 406600 |
| 2025-02-19 | -93.51 | $127.12 | 277817 |
| 2025-02-18 | -89.51 | $128.07 | 274843 |
| 2025-02-14 | -89.76 | $128.01 | 416200 |
| 2025-02-13 | -83.19 | $129.57 | 407304 |
| 2025-02-12 | -97.72 | $126.12 | 350300 |
| 2025-02-11 | -94.01 | $129.08 | 402826 |
| 2025-02-10 | -93.57 | $129.23 | 572700 |
| 2025-02-07 | -94.82 | $131.00 | 774208 |
| 2025-02-06 | -66.73 | $135.91 | 1.1M |
| 2025-02-05 | -2.18 | $148.86 | 852586 |
| 2025-02-04 | -1.41 | $145.37 | 437447 |
| 2025-02-03 | -8.92 | $142.42 | 482127 |
| 2025-01-31 | -27.15 | $139.66 | 982900 |
| 2025-01-30 | -6.41 | $142.80 | 440340 |
| 2025-01-29 | -16.38 | $140.58 | 399500 |
| 2025-01-28 | -17.84 | $140.37 | 298313 |
| 2025-01-27 | -14.98 | $140.78 | 374500 |
| 2025-01-24 | -17.19 | $138.65 | 235745 |
| 2025-01-23 | -25.95 | $137.59 | 282200 |
| 2025-01-22 | -32.40 | $136.81 | 320409 |
| 2025-01-21 | -1.11 | $139.33 | 332200 |
| 2025-01-17 | -29.53 | $136.79 | 543740 |
| 2025-01-16 | -43.96 | $136.33 | 392313 |
| 2025-01-15 | -59.91 | $134.58 | 266036 |
| 2025-01-14 | -67.18 | $133.50 | 257500 |
| 2025-01-13 | -75.00 | $132.34 | 290736 |
| 2025-01-10 | -84.92 | $130.95 | 360735 |
| 2025-01-08 | -71.54 | $133.18 | 334011 |
| 2025-01-07 | -86.18 | $130.84 | 475700 |
| 2025-01-06 | -96.09 | $130.06 | 619800 |
| 2025-01-03 | -92.61 | $132.50 | 413605 |
| 2025-01-02 | -94.43 | $132.87 | 396135 |
| 2024-12-31 | -94.54 | $132.86 | 380310 |
| 2024-12-30 | -95.14 | $132.78 | 348026 |
| 2024-12-27 | -89.59 | $133.98 | 220400 |
| 2024-12-26 | -80.50 | $135.30 | 181800 |
| 2024-12-24 | -84.49 | $134.72 | 107900 |
| 2024-12-23 | -91.00 | $133.85 | 275400 |
| 2024-12-20 | -89.80 | $134.59 | 1.0M |
| 2024-12-19 | -99.30 | $135.12 | 310600 |
| 2024-12-18 | -95.71 | $136.41 | 358414 |
| 2024-12-17 | -89.14 | $140.00 | 314359 |
| 2024-12-16 | -73.02 | $142.36 | 192200 |
| 2024-12-13 | -72.21 | $142.42 | 300824 |
| 2024-12-12 | -92.63 | $141.28 | 297347 |
| 2024-12-11 | -85.92 | $142.89 | 257336 |
| 2024-12-10 | -83.35 | $143.31 | 287968 |
| 2024-12-09 | -94.11 | $142.14 | 229225 |
| 2024-12-06 | -74.89 | $144.23 | 268422 |
| 2024-12-05 | -81.32 | $143.53 | 237025 |
| 2024-12-04 | -75.69 | $145.62 | 273360 |
| 2024-12-03 | -82.60 | $144.45 | 399125 |
| 2024-12-02 | -78.47 | $145.15 | 248414 |
| 2024-11-29 | -72.21 | $146.21 | 176521 |
| 2024-11-27 | -73.57 | $145.98 | 311700 |
| 2024-11-26 | -71.45 | $146.34 | 302162 |
| 2024-11-25 | -78.17 | $145.20 | 356000 |
| 2024-11-22 | -71.33 | $146.36 | 334907 |
| 2024-11-21 | -65.49 | $147.35 | 278200 |
| 2024-11-20 | -81.36 | $144.66 | 349200 |
| 2024-11-19 | -83.32 | $144.56 | 310500 |
| 2024-11-18 | -84.76 | $144.32 | 266413 |
| 2024-11-15 | -89.74 | $143.49 | 370700 |
| 2024-11-14 | -76.60 | $145.68 | 303206 |
| 2024-11-13 | -57.95 | $148.79 | 371776 |
| 2024-11-12 | -56.03 | $149.11 | 295451 |
| 2024-11-11 | -41.15 | $151.59 | 369200 |
| 2024-11-08 | -61.79 | $148.15 | 431298 |
| 2024-11-07 | -59.33 | $148.56 | 712244 |
| 2024-11-06 | -93.41 | $143.00 | 2.0M |
| 2024-11-05 | -34.77 | $153.37 | 341049 |
| 2024-11-04 | -33.17 | $153.39 | 611409 |
| 2024-11-01 | -24.92 | $154.33 | 302765 |
| 2024-10-31 | -20.69 | $154.99 | 425100 |
| 2024-10-30 | -14.16 | $156.01 | 330006 |
| 2024-10-29 | -1.58 | $156.91 | 496000 |
| 2024-10-28 | -31.20 | $151.87 | 384500 |
| 2024-10-25 | -15.68 | $152.82 | 500733 |
| 2024-10-24 | -23.17 | $148.85 | 758847 |
| 2024-10-23 | -15.56 | $149.98 | 287600 |
| 2024-10-22 | -24.88 | $148.79 | 382825 |
| 2024-10-21 | -31.97 | $147.72 | 304700 |
| 2024-10-18 | -27.27 | $148.43 | 259600 |
| 2024-10-17 | -26.02 | $149.04 | 194300 |
| 2024-10-16 | -14.67 | $150.82 | 246012 |
| 2024-10-15 | -29.98 | $149.12 | 271909 |
| 2024-10-14 | -40.59 | $147.83 | 310600 |
| 2024-10-11 | -43.97 | $147.24 | 230800 |
| 2024-10-10 | -53.52 | $145.57 | 308829 |
| 2024-10-09 | -49.40 | $146.29 | 277402 |
| 2024-10-08 | -55.17 | $145.28 | 232446 |
| 2024-10-07 | -65.52 | $143.47 | 290700 |
| 2024-10-04 | -61.01 | $144.26 | 306400 |
| 2024-10-03 | -51.63 | $145.90 | 363835 |
| 2024-10-02 | -54.83 | $145.34 | 355116 |
| 2024-10-01 | -55.75 | $145.18 | 814012 |
| 2024-09-30 | -63.52 | $143.82 | 11.2M |
| 2024-09-27 | -76.14 | $144.11 | 1.4M |
| 2024-09-26 | -90.69 | $147.43 | 425900 |
| 2024-09-25 | -48.93 | $150.60 | 174100 |
| 2024-09-24 | -27.62 | $152.24 | 187930 |
| 2024-09-23 | -32.85 | $151.73 | 179500 |
| 2024-09-20 | -41.79 | $150.86 | 865000 |
| 2024-09-19 | -24.30 | $152.24 | 392300 |
| 2024-09-18 | -31.07 | $151.00 | 266610 |
| 2024-09-17 | -20.83 | $152.03 | 412200 |
| 2024-09-16 | -5.48 | $153.67 | 184632 |
| 2024-09-13 | -6.87 | $152.73 | 351200 |
| 2024-09-12 | -6.04 | $151.91 | 207133 |
| 2024-09-11 | -16.52 | $150.55 | 272500 |
| 2024-09-10 | -7.70 | $151.66 | 663800 |
| 2024-09-09 | -7.74 | $151.59 | 492530 |
| 2024-09-06 | -26.64 | $149.05 | 1.0M |
| 2024-09-05 | -6.61 | $151.67 | 369300 |
| 2024-09-04 | -13.62 | $149.83 | 284000 |
| 2024-09-03 | -24.48 | $148.11 | 457257 |
| 2024-08-30 | -2.09 | $151.36 | 283300 |
| 2024-08-29 | -4.18 | $150.09 | 359414 |
| 2024-08-28 | -6.16 | $148.66 | 312215 |
| 2024-08-27 | -4.46 | $148.16 | 268913 |
| 2024-08-26 | -11.86 | $147.03 | 190239 |
| 2024-08-23 | -0.69 | $148.07 | 261082 |
| 2024-08-22 | -10.87 | $146.37 | 306329 |
| 2024-08-21 | -22.16 | $144.75 | 204000 |
| 2024-08-20 | -29.34 | $143.72 | 200500 |
| 2024-08-19 | -41.88 | $141.92 | 154913 |
| 2024-08-16 | -46.55 | $141.25 | 160700 |
| 2024-08-15 | -45.71 | $141.37 | 312100 |
| 2024-08-14 | -54.01 | $140.18 | 281834 |
| 2024-08-13 | -40.91 | $142.06 | 158400 |
| 2024-08-12 | -55.05 | $140.03 | 176446 |
| 2024-08-09 | -46.55 | $141.25 | 242543 |
| 2024-08-08 | -49.62 | $140.81 | 208500 |
| 2024-08-07 | -60.34 | $138.01 | 262728 |
| 2024-08-06 | -31.85 | $141.06 | 425444 |
| 2024-08-05 | -45.91 | $137.20 | 451109 |
| 2024-08-02 | -35.64 | $139.60 | 356600 |
| 2024-08-01 | -35.90 | $139.54 | 508400 |
| 2024-07-31 | -30.72 | $140.75 | 489590 |
| 2024-07-30 | -10.28 | $145.43 | 381518 |
| 2024-07-29 | -2.42 | $146.01 | 510429 |
| 2024-07-26 | -4.59 | $142.80 | 531700 |
| 2024-07-25 | -26.41 | $136.17 | 610300 |
| 2024-07-24 | -24.03 | $136.60 | 457749 |
| 2024-07-23 | -27.01 | $135.93 | 310200 |
| 2024-07-22 | -27.10 | $135.91 | 285501 |
| 2024-07-19 | -28.57 | $135.47 | 248345 |
| 2024-07-18 | -23.42 | $136.65 | 413834 |
| 2024-07-17 | -15.25 | $138.52 | 589032 |
| 2024-07-16 | -2.47 | $139.86 | 514038 |
| 2024-07-15 | -12.95 | $135.18 | 433000 |
| 2024-07-12 | -8.17 | $134.33 | 461600 |
| 2024-07-11 | -8.87 | $133.11 | 673300 |
| 2024-07-10 | -0.79 | $130.31 | 856300 |
| 2024-07-09 | -16.47 | $126.44 | 489100 |
| 2024-07-08 | -29.60 | $125.02 | 359348 |
| 2024-07-05 | -14.99 | $126.60 | 345716 |
| 2024-07-03 | -16.74 | $126.41 | 315900 |
| 2024-07-02 | -3.84 | $125.93 | 489000 |
| 2024-07-01 | -17.02 | $124.14 | 451547 |
| 2024-06-28 | -2.03 | $123.69 | 1.2M |
| 2024-06-27 | -34.51 | $120.84 | 228011 |
| 2024-06-26 | -33.48 | $120.66 | 214400 |
| 2024-06-25 | -25.68 | $121.18 | 231700 |
| 2024-06-24 | -22.82 | $121.37 | 211208 |
| 2024-06-21 | -27.78 | $121.04 | 593849 |
| 2024-06-20 | -45.20 | $119.88 | 182536 |
| 2024-06-18 | -25.38 | $121.20 | 279400 |
| 2024-06-17 | -7.36 | $122.15 | 404100 |
| 2024-06-14 | -57.28 | $118.96 | 201700 |
| 2024-06-13 | -47.10 | $119.61 | 169620 |
| 2024-06-12 | -33.49 | $120.48 | 256400 |
| 2024-06-11 | -54.27 | $119.12 | 231500 |
| 2024-06-10 | -49.68 | $119.41 | 254244 |
| 2024-06-07 | -55.70 | $119.03 | 174727 |
| 2024-06-06 | -55.18 | $118.82 | 228000 |
| 2024-06-05 | -31.51 | $120.42 | 326700 |
| 2024-06-04 | -9.50 | $121.41 | 237932 |
| 2024-06-03 | -32.67 | $119.77 | 252426 |
| 2024-05-31 | -2.75 | $121.24 | 444600 |
| 2024-05-30 | -29.17 | $118.49 | 211921 |
| 2024-05-29 | -54.92 | $116.75 | 248300 |
| 2024-05-28 | -26.68 | $118.93 | 246814 |
| 2024-05-24 | -10.75 | $120.16 | 157823 |
| 2024-05-23 | -32.25 | $118.50 | 188400 |
| 2024-05-22 | -24.09 | $119.13 | 211151 |
| 2024-05-21 | -20.73 | $119.39 | 197600 |
| 2024-05-20 | -18.52 | $119.56 | 171735 |
| 2024-05-17 | -15.54 | $119.79 | 133304 |
| 2024-05-16 | -23.32 | $119.19 | 184738 |
| 2024-05-15 | -22.15 | $119.28 | 198339 |
| 2024-05-14 | -36.92 | $118.14 | 168900 |
| 2024-05-13 | -42.10 | $117.74 | 200500 |
| 2024-05-10 | -34.33 | $118.34 | 195838 |
| 2024-05-09 | -42.62 | $117.70 | 218825 |
| 2024-05-08 | -63.47 | $116.09 | 275000 |
| 2024-05-07 | -39.38 | $117.95 | 298500 |
| 2024-05-06 | -63.99 | $116.05 | 368100 |
| 2024-05-03 | -53.11 | $116.89 | 539828 |
| 2024-05-02 | -57.51 | $116.55 | 453940 |
| 2024-05-01 | -47.64 | $119.45 | 431631 |
| 2024-04-30 | -62.78 | $118.36 | 395500 |
| 2024-04-29 | -58.19 | $118.69 | 224000 |
| 2024-04-26 | -82.57 | $117.25 | 159400 |
| 2024-04-25 | -85.48 | $117.29 | 230200 |
| 2024-04-24 | -73.31 | $118.64 | 257400 |
| 2024-04-23 | -73.49 | $118.62 | 325734 |
| 2024-04-22 | -86.02 | $117.23 | 350600 |
| 2024-04-19 | -76.74 | $118.26 | 266700 |
| 2024-04-18 | -92.79 | $116.48 | 265300 |
| 2024-04-17 | -82.19 | $117.82 | 207200 |
| 2024-04-16 | -83.56 | $117.67 | 272700 |
| 2024-04-15 | -74.20 | $118.69 | 199900 |
| 2024-04-12 | -68.78 | $119.28 | 219900 |
| 2024-04-11 | -60.24 | $120.21 | 373232 |
| 2024-04-10 | -89.57 | $117.41 | 463617 |
| 2024-04-09 | -78.61 | $119.75 | 261283 |
| 2024-04-08 | -92.80 | $119.04 | 284617 |
| 2024-04-05 | -84.63 | $119.72 | 242423 |
| 2024-04-04 | -96.21 | $118.78 | 246500 |
| 2024-04-03 | -79.92 | $121.34 | 261400 |
| 2024-04-02 | -87.25 | $120.94 | 308100 |
| 2024-04-01 | -57.88 | $123.87 | 244900 |
| 2024-03-28 | -47.16 | $124.42 | 418906 |
| 2024-03-27 | -29.25 | $125.62 | 260808 |
| 2024-03-26 | -63.43 | $123.33 | 283700 |
| 2024-03-25 | -66.72 | $123.11 | 177739 |
| 2024-03-22 | -56.42 | $123.80 | 124700 |
| 2024-03-21 | -57.31 | $123.74 | 222700 |
| 2024-03-20 | -62.09 | $123.42 | 156717 |
| 2024-03-19 | -55.94 | $123.72 | 216218 |
| 2024-03-18 | -71.58 | $122.19 | 203415 |
| 2024-03-15 | -55.07 | $122.69 | 704000 |
| 2024-03-14 | -62.99 | $121.98 | 246600 |
| 2024-03-13 | -38.21 | $123.40 | 209600 |
| 2024-03-12 | -26.97 | $124.63 | 146900 |
| 2024-03-11 | -25.87 | $124.75 | 287400 |
| 2024-03-08 | -35.47 | $123.70 | 186800 |
| 2024-03-07 | -29.43 | $124.31 | 230900 |
| 2024-03-06 | -17.91 | $125.59 | 191348 |
| 2024-03-05 | -17.37 | $125.65 | 273100 |
| 2024-03-04 | -6.30 | $125.99 | 306600 |
| 2024-03-01 | -25.05 | $121.90 | 326300 |
| 2024-02-29 | -4.82 | $124.92 | 299254 |
| 2024-02-28 | -4.16 | $124.52 | 210700 |
| 2024-02-27 | -8.26 | $123.93 | 164000 |
| 2024-02-26 | -6.38 | $124.20 | 175200 |
| 2024-02-23 | -3.56 | $124.25 | 276319 |
| 2024-02-22 | -0.08 | $123.70 | 272500 |
| 2024-02-21 | -0.57 | $122.93 | 260738 |
| 2024-02-20 | -13.51 | $121.34 | 293414 |
| 2024-02-16 | -12.37 | $121.48 | 324900 |
| 2024-02-15 | -24.45 | $119.92 | 379316 |
| 2024-02-14 | -18.54 | $120.64 | 303200 |
| 2024-02-13 | -44.63 | $117.46 | 284700 |
| 2024-02-12 | -26.17 | $119.71 | 245300 |
| 2024-02-09 | -32.81 | $118.90 | 196109 |
| 2024-02-08 | -39.70 | $118.06 | 247300 |
| 2024-02-07 | -45.20 | $117.39 | 318700 |
| 2024-02-06 | -43.64 | $117.58 | 334600 |
| 2024-02-05 | -40.44 | $117.97 | 379822 |
| 2024-02-02 | -17.39 | $120.78 | 620023 |
| 2024-02-01 | -53.35 | $115.35 | 356146 |
| 2024-01-31 | -87.56 | $113.22 | 395100 |
| 2024-01-30 | -37.03 | $116.21 | 183200 |
| 2024-01-29 | -32.68 | $116.52 | 224235 |
| 2024-01-26 | -55.54 | $114.89 | 141800 |
| 2024-01-25 | -49.23 | $115.34 | 208600 |
| 2024-01-24 | -51.47 | $115.18 | 153946 |
| 2024-01-23 | -25.53 | $117.03 | 164200 |
| 2024-01-22 | -7.29 | $117.47 | 303147 |
| 2024-01-19 | -22.12 | $115.96 | 223447 |
| 2024-01-18 | -21.57 | $116.00 | 269119 |
| 2024-01-17 | -35.85 | $114.96 | 188430 |
| 2024-01-16 | -12.47 | $116.65 | 218422 |
| 2024-01-12 | -2.62 | $117.37 | 198503 |
| 2024-01-11 | -3.70 | $115.77 | 256100 |
| 2024-01-10 | -11.79 | $114.46 | 275812 |
| 2024-01-09 | -12.69 | $114.27 | 149200 |
| 2024-01-08 | -1.43 | $115.29 | 193900 |
| 2024-01-05 | -12.54 | $114.01 | 221107 |
| 2024-01-04 | -14.06 | $113.84 | 329900 |
| 2024-01-03 | -23.49 | $112.78 | 294000 |
| 2024-01-02 | -6.85 | $114.65 | 327847 |
| 2023-12-29 | -26.53 | $112.21 | 247549 |
| 2023-12-28 | -12.72 | $113.72 | 187100 |
| 2023-12-27 | -5.26 | $114.27 | 181145 |
| 2023-12-26 | -5.57 | $114.19 | 148500 |
| 2023-12-22 | -13.39 | $113.30 | 189406 |
| 2023-12-21 | -22.22 | $112.37 | 160600 |
| 2023-12-20 | -41.12 | $110.38 | 460047 |
| 2023-12-19 | -6.27 | $114.05 | 376227 |
| 2023-12-18 | -16.43 | $111.76 | 236900 |
| 2023-12-15 | -19.51 | $111.48 | 556275 |
| 2023-12-14 | -23.04 | $111.16 | 342729 |
| 2023-12-13 | -3.97 | $111.67 | 345332 |
| 2023-12-12 | -12.28 | $109.09 | 221908 |
| 2023-12-11 | -28.55 | $107.66 | 195904 |
| 2023-12-08 | -36.31 | $106.70 | 213500 |
| 2023-12-07 | -34.67 | $106.84 | 280100 |
| 2023-12-06 | -35.72 | $106.75 | 243624 |
| 2023-12-05 | -18.15 | $108.24 | 328133 |
| 2023-12-04 | -1.50 | $109.55 | 282724 |
| 2023-12-01 | -11.65 | $108.48 | 327000 |
| 2023-11-30 | -19.49 | $107.07 | 293600 |
| 2023-11-29 | -18.54 | $106.91 | 295800 |
| 2023-11-28 | -16.27 | $107.25 | 192000 |
| 2023-11-27 | -6.61 | $108.68 | 245230 |
| 2023-11-24 | -0.53 | $109.60 | 72045 |
| 2023-11-22 | -4.52 | $108.53 | 184300 |
| 2023-11-21 | -3.36 | $107.95 | 134212 |
| 2023-11-20 | -3.67 | $107.90 | 257724 |
| 2023-11-17 | -4.61 | $107.39 | 298300 |
| 2023-11-16 | -5.59 | $106.19 | 258500 |
| 2023-11-15 | -12.73 | $105.17 | 322719 |
| 2023-11-14 | -2.94 | $106.57 | 315180 |
| 2023-11-13 | -10.76 | $102.73 | 154840 |
| 2023-11-10 | -9.96 | $102.82 | 172200 |
| 2023-11-09 | -19.82 | $101.71 | 225700 |
| 2023-11-08 | -10.93 | $102.71 | 207700 |
| 2023-11-07 | -2.00 | $102.99 | 234200 |
| 2023-11-06 | -5.91 | $101.76 | 322000 |
| 2023-11-03 | -1.14 | $102.00 | 314910 |
| 2023-11-02 | -8.21 | $98.83 | 250500 |
| 2023-11-01 | -34.66 | $96.51 | 226500 |
| 2023-10-31 | -30.89 | $96.60 | 238544 |
| 2023-10-30 | -44.29 | $95.32 | 221931 |
| 2023-10-27 | -23.56 | $97.30 | 351803 |
| 2023-10-26 | -43.98 | $95.35 | 370124 |
| 2023-10-25 | -47.23 | $95.04 | 471200 |
| 2023-10-24 | -29.84 | $96.70 | 204006 |
| 2023-10-23 | -40.73 | $95.66 | 276900 |
| 2023-10-20 | -36.02 | $96.11 | 280200 |
| 2023-10-19 | -32.57 | $96.44 | 242100 |
| 2023-10-18 | -18.22 | $97.81 | 215100 |
| 2023-10-17 | -13.71 | $97.68 | 312305 |
| 2023-10-16 | -19.12 | $96.26 | 212034 |
| 2023-10-13 | -27.13 | $95.64 | 298427 |
| 2023-10-12 | -41.60 | $94.52 | 376100 |
| 2023-10-11 | -10.85 | $96.90 | 293807 |
| 2023-10-10 | -1.00 | $96.93 | 332600 |
| 2023-10-09 | -13.13 | $94.30 | 129900 |
| 2023-10-06 | -50.82 | $93.00 | 280300 |
| 2023-10-05 | -69.53 | $91.95 | 206900 |
| 2023-10-04 | -78.90 | $91.38 | 237230 |
| 2023-10-03 | -98.51 | $90.62 | 178000 |
| 2023-10-02 | -87.54 | $92.04 | 285051 |
| 2023-09-29 | -85.24 | $92.93 | 416814 |
| 2023-09-28 | -79.42 | $93.97 | 280644 |
| 2023-09-27 | -90.30 | $92.59 | 182514 |
| 2023-09-26 | -89.68 | $92.74 | 206600 |
| 2023-09-25 | -78.81 | $94.11 | 158300 |
| 2023-09-22 | -82.86 | $93.60 | 176348 |
| 2023-09-21 | -84.05 | $93.45 | 206600 |
| 2023-09-20 | -78.02 | $94.21 | 133400 |
| 2023-09-19 | -86.98 | $93.08 | 164827 |
| 2023-09-18 | -81.19 | $93.81 | 192242 |
| 2023-09-15 | -87.78 | $92.98 | 977300 |
| 2023-09-14 | -85.40 | $93.28 | 371500 |
| 2023-09-13 | -81.19 | $93.81 | 415200 |
| 2023-09-12 | -98.11 | $93.67 | 219234 |
| 2023-09-11 | -96.78 | $94.43 | 239542 |
| 2023-09-08 | -80.87 | $96.01 | 234329 |
| 2023-09-07 | -79.15 | $96.18 | 164800 |
| 2023-09-06 | -86.91 | $95.41 | 197528 |
| 2023-09-05 | -85.30 | $95.57 | 433023 |
| 2023-09-01 | -56.70 | $99.13 | 539544 |
| 2023-08-31 | -44.11 | $100.22 | 541500 |
| 2023-08-30 | -6.44 | $101.77 | 401709 |
| 2023-08-29 | -21.36 | $98.14 | 160000 |
| 2023-08-28 | -19.15 | $98.10 | 173800 |
| 2023-08-25 | -10.70 | $98.15 | 109213 |
| 2023-08-24 | -18.58 | $97.32 | 194117 |
| 2023-08-23 | -13.86 | $97.56 | 141900 |
| 2023-08-22 | -18.96 | $97.10 | 136136 |
| 2023-08-21 | -25.17 | $96.54 | 191800 |
| 2023-08-18 | -20.18 | $96.99 | 184316 |
| 2023-08-17 | -27.05 | $96.37 | 291014 |
| 2023-08-16 | -8.98 | $98.00 | 304403 |
| 2023-08-15 | -9.98 | $97.91 | 179124 |
| 2023-08-14 | -5.44 | $98.30 | 142600 |
| 2023-08-11 | -7.28 | $98.10 | 113966 |
| 2023-08-10 | -11.35 | $97.72 | 181800 |
| 2023-08-09 | -16.70 | $97.22 | 187400 |
| 2023-08-08 | -18.38 | $96.97 | 176000 |
| 2023-08-07 | -17.62 | $97.02 | 233004 |
| 2023-08-04 | -18.42 | $96.94 | 412305 |
| 2023-08-03 | -2.80 | $98.50 | 345517 |
| 2023-08-02 | -9.08 | $97.00 | 371900 |
| 2023-08-01 | -34.55 | $94.70 | 292200 |
| 2023-07-31 | -1.58 | $96.87 | 577838 |
| 2023-07-28 | -42.51 | $93.05 | 490800 |
| 2023-07-27 | -78.41 | $90.39 | 443200 |
| 2023-07-26 | -60.05 | $91.75 | 197700 |
| 2023-07-25 | -38.46 | $93.35 | 207723 |
| 2023-07-24 | -48.58 | $92.60 | 190600 |
| 2023-07-21 | -38.06 | $93.38 | 314000 |
| 2023-07-20 | -46.56 | $92.75 | 326546 |
| 2023-07-19 | -52.63 | $92.30 | 384501 |
| 2023-07-18 | -86.91 | $89.76 | 189484 |
| 2023-07-17 | -84.48 | $89.94 | 220600 |
| 2023-07-14 | -67.48 | $91.20 | 160061 |
| 2023-07-13 | -85.83 | $89.84 | 245415 |
| 2023-07-12 | -90.28 | $89.51 | 299400 |
| 2023-07-11 | -87.99 | $89.68 | 249201 |
| 2023-07-10 | -94.91 | $89.30 | 327626 |
| 2023-07-07 | -99.72 | $89.03 | 320800 |
| 2023-07-06 | -82.40 | $90.63 | 393519 |
| 2023-07-05 | -74.24 | $91.79 | 398107 |
| 2023-07-03 | -38.89 | $93.89 | 92500 |
| 2023-06-30 | -10.98 | $95.46 | 205410 |
| 2023-06-29 | -8.37 | $95.35 | 248100 |
| 2023-06-28 | -19.77 | $94.04 | 146521 |
| 2023-06-27 | -27.21 | $93.40 | 157623 |
| 2023-06-26 | -44.65 | $91.90 | 181810 |
| 2023-06-23 | -56.16 | $90.91 | 445100 |
| 2023-06-22 | -36.63 | $92.59 | 211802 |
| 2023-06-21 | -25.81 | $93.52 | 255900 |
| 2023-06-20 | -15.81 | $94.38 | 270500 |
| 2023-06-16 | -13.84 | $94.55 | 864200 |
| 2023-06-15 | -7.10 | $94.60 | 254200 |
| 2023-06-14 | -31.13 | $92.67 | 289208 |
| 2023-06-13 | -25.40 | $93.13 | 208735 |
| 2023-06-12 | -21.67 | $93.43 | 178406 |
| 2023-06-09 | -28.77 | $92.86 | 112624 |
| 2023-06-08 | -25.16 | $93.15 | 163400 |
| 2023-06-07 | -13.08 | $94.12 | 301600 |
| 2023-06-06 | -3.41 | $93.38 | 297330 |
| 2023-06-05 | -28.53 | $91.55 | 251741 |
| 2023-06-02 | -37.31 | $91.61 | 252813 |
| 2023-06-01 | -82.75 | $88.47 | 216200 |
| 2023-05-31 | -84.92 | $88.61 | 526639 |
| 2023-05-30 | -95.01 | $88.05 | 200500 |
| 2023-05-26 | -95.77 | $88.57 | 246000 |
| 2023-05-25 | -95.07 | $88.91 | 265534 |
| 2023-05-24 | -77.69 | $91.82 | 372000 |
| 2023-05-23 | -82.58 | $91.73 | 258800 |
| 2023-05-22 | -81.36 | $91.96 | 147403 |
| 2023-05-19 | -82.15 | $91.86 | 303812 |
| 2023-05-18 | -90.13 | $90.85 | 256800 |
| 2023-05-17 | -86.65 | $91.29 | 256111 |
| 2023-05-16 | -92.21 | $91.25 | 169209 |
| 2023-05-15 | -85.68 | $92.03 | 168000 |
| 2023-05-12 | -86.93 | $91.88 | 111715 |
| 2023-05-11 | -81.24 | $92.56 | 208933 |
| 2023-05-10 | -82.08 | $92.46 | 164300 |
| 2023-05-09 | -87.52 | $91.81 | 275532 |
| 2023-05-08 | -80.57 | $92.64 | 246904 |
| 2023-05-05 | -81.91 | $92.48 | 340402 |
| 2023-05-04 | -82.66 | $92.39 | 440808 |
| 2023-05-03 | -96.17 | $93.73 | 468450 |
| 2023-05-02 | -87.08 | $95.05 | 313200 |
| 2023-05-01 | -63.66 | $97.25 | 263800 |
| 2023-04-28 | -57.51 | $97.09 | 494405 |
| 2023-04-27 | -57.34 | $96.13 | 578400 |
| 2023-04-26 | -21.57 | $99.71 | 515300 |
| 2023-04-25 | -3.13 | $101.89 | 487400 |
| 2023-04-24 | -3.45 | $99.96 | 228900 |
| 2023-04-21 | -9.88 | $99.02 | 185241 |
| 2023-04-20 | -14.59 | $98.41 | 184123 |
| 2023-04-19 | -15.21 | $98.33 | 180633 |
| 2023-04-18 | -16.76 | $98.13 | 184800 |
| 2023-04-17 | -15.37 | $98.31 | 274943 |
| 2023-04-14 | -14.13 | $98.47 | 217020 |
| 2023-04-13 | -14.67 | $98.40 | 282320 |
| 2023-04-12 | -15.70 | $98.16 | 343711 |
| 2023-04-11 | -8.59 | $99.12 | 500611 |
| 2023-04-10 | -4.86 | $98.41 | 322902 |
| 2023-04-06 | -6.90 | $97.23 | 200329 |
| 2023-04-05 | -3.67 | $97.30 | 338900 |
| 2023-04-04 | -23.84 | $94.83 | 344839 |
| 2023-04-03 | -21.14 | $95.16 | 802809 |
| 2023-03-31 | -0.79 | $95.54 | 592730 |
| 2023-03-30 | -2.85 | $93.01 | 449900 |
| 2023-03-29 | -17.03 | $91.59 | 438400 |
| 2023-03-28 | -12.67 | $91.91 | 176942 |
| 2023-03-27 | -17.30 | $91.57 | 140800 |
| 2023-03-24 | -29.29 | $90.69 | 242927 |
| 2023-03-23 | -68.26 | $87.83 | 179300 |
| 2023-03-22 | -47.96 | $89.32 | 273609 |
| 2023-03-21 | -14.71 | $91.76 | 282600 |
| 2023-03-20 | -5.13 | $91.60 | 337700 |
| 2023-03-17 | -41.06 | $90.28 | 728113 |
| 2023-03-16 | -48.83 | $89.65 | 216000 |
| 2023-03-15 | -66.21 | $88.24 | 252900 |
| 2023-03-14 | -52.53 | $89.35 | 257000 |
| 2023-03-13 | -84.46 | $86.76 | 202500 |
| 2023-03-10 | -92.90 | $87.59 | 243826 |
| 2023-03-09 | -80.10 | $88.86 | 203200 |
| 2023-03-08 | -83.64 | $88.65 | 254100 |
| 2023-03-07 | -95.60 | $88.18 | 298443 |
| 2023-03-06 | -58.80 | $90.27 | 379300 |
| 2023-03-03 | -56.27 | $91.45 | 300200 |
| 2023-03-02 | -64.10 | $90.82 | 204800 |
| 2023-03-01 | -68.32 | $90.48 | 236612 |
| 2023-02-28 | -80.75 | $89.48 | 466415 |
| 2023-02-27 | -66.46 | $90.63 | 274400 |
| 2023-02-24 | -76.40 | $89.83 | 219400 |
| 2023-02-23 | -77.64 | $89.73 | 235600 |
| 2023-02-22 | -74.12 | $90.48 | 221204 |
| 2023-02-21 | -71.83 | $90.65 | 174400 |
| 2023-02-17 | -62.80 | $91.32 | 292900 |
| 2023-02-16 | -46.36 | $92.54 | 302348 |
| 2023-02-15 | -63.34 | $91.28 | 200700 |
| 2023-02-14 | -79.38 | $90.09 | 156100 |
| 2023-02-13 | -72.87 | $91.20 | 167542 |
| 2023-02-10 | -82.57 | $90.47 | 223200 |
| 2023-02-09 | -95.99 | $89.00 | 186909 |
| 2023-02-08 | -88.50 | $89.82 | 230500 |
| 2023-02-07 | -88.14 | $89.86 | 224700 |
| 2023-02-06 | -94.43 | $90.36 | 278900 |
| 2023-02-03 | -76.23 | $92.40 | 397712 |
| 2023-02-02 | -59.31 | $93.98 | 388732 |
| 2023-02-01 | -59.21 | $93.99 | 272208 |
| 2023-01-31 | -67.13 | $93.25 | 269209 |
| 2023-01-30 | -83.73 | $91.70 | 237543 |
| 2023-01-27 | -87.15 | $91.38 | 265500 |
| 2023-01-26 | -79.76 | $92.07 | 169423 |
| 2023-01-25 | -82.66 | $91.80 | 193204 |
| 2023-01-24 | -98.59 | $91.12 | 206014 |
| 2023-01-23 | -85.91 | $93.12 | 256312 |
| 2023-01-20 | -87.36 | $93.16 | 318400 |
| 2023-01-19 | -85.80 | $93.66 | 195400 |
| 2023-01-18 | -85.65 | $93.67 | 260600 |
| 2023-01-17 | -77.99 | $94.63 | 268324 |
| 2023-01-13 | -15.79 | $98.53 | 207117 |
| 2023-01-12 | -7.22 | $97.75 | 196600 |
| 2023-01-11 | -46.20 | $95.73 | 244511 |
| 2023-01-10 | -50.26 | $94.19 | 245900 |
| 2023-01-09 | -44.47 | $94.64 | 236702 |
| 2023-01-06 | -25.96 | $96.08 | 256105 |
| 2023-01-05 | -45.49 | $94.19 | 247223 |
| 2023-01-04 | -21.69 | $95.88 | 245400 |
| 2023-01-03 | -40.99 | $94.51 | 229011 |
| 2022-12-30 | -39.58 | $94.61 | 182136 |
| 2022-12-29 | -28.03 | $95.43 | 159500 |
| 2022-12-28 | -56.48 | $93.41 | 122800 |
| 2022-12-27 | -30.42 | $95.26 | 134538 |
| 2022-12-23 | -33.52 | $95.04 | 150739 |
| 2022-12-22 | -41.55 | $94.47 | 204119 |
| 2022-12-21 | -8.87 | $96.79 | 194346 |
| 2022-12-20 | -21.38 | $95.32 | 228705 |
| 2022-12-19 | -22.48 | $95.25 | 258043 |
| 2022-12-16 | -15.88 | $95.67 | 1.3M |
| 2022-12-15 | -22.19 | $95.12 | 495100 |
| 2022-12-14 | -17.64 | $95.44 | 309500 |
| 2022-12-13 | -48.54 | $93.18 | 242438 |
| 2022-12-12 | -52.04 | $92.94 | 195847 |
| 2022-12-09 | -82.22 | $90.87 | 221700 |
| 2022-12-08 | -42.27 | $93.61 | 176400 |
| 2022-12-07 | -63.82 | $92.10 | 167300 |
| 2022-12-06 | -72.07 | $91.53 | 174800 |
| 2022-12-05 | -69.61 | $91.70 | 237400 |
| 2022-12-02 | -32.23 | $94.28 | 200300 |
| 2022-12-01 | -28.84 | $94.35 | 192045 |
| 2022-11-30 | -2.29 | $95.00 | 277900 |
| 2022-11-29 | -31.21 | $93.23 | 122400 |
| 2022-11-28 | -39.71 | $92.71 | 152843 |
| 2022-11-25 | -11.18 | $94.12 | 68900 |
| 2022-11-23 | -24.23 | $92.93 | 171545 |
| 2022-11-22 | -9.87 | $94.24 | 200726 |
| 2022-11-21 | -19.30 | $93.38 | 196102 |
| 2022-11-18 | -27.53 | $92.50 | 207028 |
| 2022-11-17 | -26.14 | $91.76 | 119738 |
| 2022-11-16 | -29.54 | $91.32 | 173636 |
| 2022-11-15 | -25.06 | $91.90 | 161106 |
| 2022-11-14 | -25.44 | $91.85 | 181200 |
| 2022-11-11 | -21.81 | $92.32 | 273947 |
| 2022-11-10 | -0.94 | $94.88 | 230400 |
| 2022-11-09 | -28.98 | $90.04 | 139242 |
| 2022-11-08 | -15.45 | $91.73 | 142000 |
| 2022-11-07 | -13.21 | $92.01 | 181500 |
| 2022-11-04 | -19.38 | $91.24 | 138700 |
| 2022-11-03 | -19.30 | $91.25 | 227306 |
| 2022-11-02 | -23.94 | $90.67 | 241800 |
| 2022-11-01 | -6.24 | $91.69 | 320509 |
| 2022-10-31 | -16.08 | $89.78 | 241843 |
| 2022-10-28 | -9.82 | $89.96 | 349025 |
| 2022-10-27 | -39.30 | $86.51 | 358243 |
| 2022-10-26 | -8.00 | $90.09 | 433115 |
| 2022-10-25 | -9.90 | $88.18 | 229300 |
| 2022-10-24 | -10.31 | $87.54 | 267700 |
| 2022-10-21 | -31.24 | $85.51 | 288000 |
| 2022-10-20 | -42.06 | $84.46 | 327400 |
| 2022-10-19 | -39.59 | $84.70 | 249900 |
| 2022-10-18 | -32.78 | $85.36 | 276617 |
| 2022-10-17 | -16.20 | $86.34 | 221042 |
| 2022-10-14 | -54.64 | $82.90 | 262800 |
| 2022-10-13 | -25.81 | $85.48 | 364100 |
| 2022-10-12 | -48.47 | $83.57 | 191547 |
| 2022-10-11 | -29.19 | $85.34 | 361121 |
| 2022-10-10 | -28.76 | $85.38 | 332800 |
| 2022-10-07 | -62.31 | $82.50 | 337000 |
| 2022-10-06 | -47.58 | $83.93 | 333900 |
| 2022-10-05 | -45.62 | $84.12 | 413716 |
| 2022-10-04 | -54.27 | $83.28 | 293000 |
| 2022-10-03 | -73.12 | $81.45 | 295200 |
| 2022-09-30 | -93.20 | $79.50 | 401810 |
| 2022-09-29 | -78.27 | $80.95 | 248700 |
| 2022-09-28 | -77.75 | $81.00 | 255526 |
| 2022-09-27 | -92.69 | $79.55 | 175113 |
| 2022-09-26 | -84.63 | $80.62 | 201644 |
| 2022-09-23 | -95.87 | $79.64 | 527525 |
| 2022-09-22 | -75.84 | $84.02 | 280044 |
| 2022-09-21 | -50.81 | $86.34 | 306545 |
| 2022-09-20 | -58.36 | $85.64 | 245900 |
| 2022-09-19 | -50.05 | $86.41 | 274425 |
| 2022-09-16 | -69.36 | $84.77 | 807421 |
| 2022-09-15 | -67.52 | $84.95 | 284100 |
| 2022-09-14 | -73.87 | $84.33 | 209051 |
| 2022-09-13 | -73.36 | $84.38 | 209840 |
| 2022-09-12 | -44.77 | $87.17 | 293100 |
| 2022-09-09 | -45.29 | $87.12 | 157441 |
| 2022-09-08 | -48.98 | $86.76 | 157600 |
| 2022-09-07 | -46.93 | $86.96 | 233036 |
| 2022-09-06 | -82.58 | $83.48 | 264300 |
| 2022-09-02 | -92.83 | $82.48 | 214541 |
| 2022-09-01 | -85.67 | $84.01 | 406300 |
| 2022-08-31 | -75.27 | $85.30 | 157300 |
| 2022-08-30 | -82.63 | $84.69 | 173800 |
| 2022-08-29 | -49.40 | $87.03 | 165900 |
| 2022-08-26 | -39.17 | $86.93 | 183200 |
| 2022-08-25 | -7.81 | $90.50 | 184100 |
| 2022-08-24 | -14.51 | $89.59 | 113900 |
| 2022-08-23 | -15.77 | $89.42 | 165513 |
| 2022-08-22 | -13.39 | $89.74 | 163749 |
| 2022-08-19 | -6.18 | $90.71 | 206800 |
| 2022-08-18 | -0.15 | $91.24 | 298000 |
| 2022-08-17 | -3.31 | $90.06 | 277731 |
| 2022-08-16 | -6.54 | $88.54 | 179000 |
| 2022-08-15 | 0.00 | $89.27 | 208508 |
| 2022-08-12 | -1.86 | $87.84 | 107806 |
| 2022-08-11 | -12.95 | $86.11 | 139300 |
| 2022-08-10 | -8.41 | $86.75 | 155541 |
| 2022-08-09 | -17.18 | $85.31 | 163043 |
| 2022-08-08 | -13.65 | $85.89 | 139800 |
| 2022-08-05 | -19.87 | $84.87 | 138400 |
| 2022-08-04 | -25.96 | $83.87 | 170600 |
| 2022-08-03 | -13.16 | $85.97 | 247100 |
| 2022-08-02 | -5.48 | $87.23 | 283800 |
| 2022-08-01 | -2.50 | $81.87 | 272258 |
| 2022-07-29 | -6.35 | $79.69 | 149800 |
| 2022-07-28 | -3.29 | $79.95 | 135000 |
| 2022-07-27 | -8.11 | $79.54 | 157018 |
| 2022-07-26 | -1.12 | $79.69 | 98425 |
| 2022-07-25 | -9.96 | $78.77 | 108839 |
| 2022-07-22 | -9.96 | $78.77 | 190148 |
| 2022-07-21 | -0.32 | $78.03 | 199800 |
| 2022-07-20 | -7.08 | $76.46 | 193900 |
| 2022-07-19 | -13.70 | $76.02 | 215510 |
| 2022-07-18 | -35.42 | $74.52 | 156024 |
| 2022-07-15 | -23.05 | $75.33 | 173100 |
| 2022-07-14 | -49.01 | $73.63 | 117631 |
| 2022-07-13 | -48.09 | $73.69 | 133801 |
| 2022-07-12 | -45.34 | $73.87 | 192500 |
| 2022-07-11 | -51.45 | $73.47 | 169930 |
| 2022-07-08 | -31.07 | $75.06 | 136144 |
| 2022-07-07 | -53.53 | $75.10 | 144200 |
| 2022-07-06 | -61.84 | $74.24 | 224200 |
| 2022-07-05 | -52.08 | $75.25 | 273828 |
| 2022-07-01 | -47.83 | $75.69 | 209700 |
| 2022-06-30 | -69.28 | $73.47 | 286900 |
| 2022-06-29 | -53.68 | $75.58 | 149630 |
| 2022-06-28 | -70.54 | $73.92 | 154913 |
| 2022-06-27 | -54.38 | $75.91 | 149700 |
| 2022-06-24 | -59.74 | $75.25 | 352108 |
| 2022-06-23 | -78.65 | $72.92 | 156800 |
| 2022-06-22 | -87.42 | $71.84 | 213309 |
| 2022-06-21 | -98.47 | $71.06 | 409600 |
| 2022-06-17 | -75.73 | $74.00 | 463131 |
| 2022-06-16 | -86.37 | $72.79 | 240400 |
| 2022-06-15 | -84.26 | $73.51 | 233100 |
| 2022-06-14 | -91.11 | $72.77 | 299400 |
| 2022-06-13 | -95.93 | $73.65 | 198621 |
| 2022-06-10 | -89.87 | $75.87 | 130300 |
| 2022-06-09 | -88.67 | $76.27 | 164900 |
| 2022-06-08 | -85.45 | $76.50 | 219100 |
| 2022-06-07 | -38.88 | $79.83 | 152123 |
| 2022-06-06 | -37.84 | $79.53 | 154944 |
| 2022-06-03 | -41.77 | $79.21 | 143741 |
| 2022-06-02 | -28.87 | $80.26 | 143600 |
| 2022-06-01 | -54.91 | $78.14 | 235300 |
| 2022-05-31 | -17.69 | $81.17 | 231900 |
| 2022-05-27 | -12.65 | $82.41 | 163600 |
| 2022-05-26 | -32.56 | $80.60 | 195200 |
| 2022-05-25 | -46.12 | $79.47 | 169500 |
| 2022-05-24 | -57.81 | $78.55 | 237200 |
| 2022-05-23 | -48.71 | $79.43 | 326421 |
| 2022-05-20 | -52.84 | $79.03 | 211922 |
| 2022-05-19 | -63.35 | $78.93 | 178330 |
| 2022-05-18 | -67.51 | $79.12 | 249900 |
| 2022-05-17 | -50.59 | $81.54 | 190227 |
| 2022-05-16 | -71.00 | $78.62 | 149316 |
| 2022-05-13 | -69.74 | $78.80 | 232000 |
| 2022-05-12 | -76.24 | $77.87 | 189166 |
| 2022-05-11 | -86.86 | $76.35 | 216700 |
| 2022-05-10 | -79.18 | $77.45 | 213300 |
| 2022-05-09 | -84.14 | $76.74 | 389200 |
| 2022-05-06 | -92.62 | $75.98 | 368400 |
| 2022-05-05 | -94.49 | $77.76 | 342400 |
| 2022-05-04 | -85.99 | $78.94 | 304504 |
| 2022-05-03 | -94.03 | $78.40 | 244438 |
| 2022-05-02 | -90.62 | $79.10 | 294211 |
| 2022-04-29 | -90.33 | $80.33 | 332638 |
| 2022-04-28 | -79.69 | $81.97 | 401800 |
| 2022-04-27 | -92.26 | $81.50 | 546922 |
| 2022-04-26 | -82.56 | $82.84 | 345614 |
| 2022-04-25 | -75.69 | $83.79 | 378406 |
| 2022-04-22 | -94.92 | $81.18 | 316528 |
| 2022-04-21 | -50.47 | $87.30 | 229200 |
| 2022-04-20 | -52.29 | $87.05 | 286918 |
| 2022-04-19 | -68.48 | $84.82 | 173700 |
| 2022-04-18 | -74.95 | $83.93 | 352225 |
| 2022-04-14 | -64.63 | $85.35 | 223521 |
| 2022-04-13 | -71.17 | $84.45 | 287436 |
| 2022-04-12 | -85.98 | $82.41 | 476900 |
| 2022-04-11 | -80.05 | $85.42 | 238000 |
| 2022-04-08 | -65.61 | $87.00 | 237208 |
| 2022-04-07 | -56.11 | $88.05 | 294000 |
| 2022-04-06 | -56.56 | $88.00 | 225548 |
| 2022-04-05 | -46.24 | $89.14 | 299542 |
| 2022-04-04 | -38.64 | $89.98 | 833700 |
| 2022-04-01 | -0.18 | $94.23 | 385400 |
| 2022-03-31 | -12.92 | $90.01 | 507546 |
| 2022-03-30 | -3.91 | $89.35 | 213900 |
| 2022-03-29 | -9.20 | $88.91 | 220200 |
| 2022-03-28 | -23.67 | $87.04 | 105740 |
| 2022-03-25 | -30.04 | $86.51 | 172819 |
| 2022-03-24 | -34.80 | $85.43 | 181422 |
| 2022-03-23 | -28.56 | $85.13 | 170532 |
| 2022-03-22 | -12.31 | $87.23 | 132500 |
| 2022-03-21 | -11.46 | $87.34 | 175610 |
| 2022-03-18 | -13.93 | $87.02 | 387503 |
| 2022-03-17 | -7.82 | $87.81 | 181510 |
| 2022-03-16 | -17.88 | $86.51 | 218900 |
| 2022-03-15 | -32.35 | $84.64 | 215900 |
| 2022-03-14 | -40.33 | $83.61 | 189100 |
| 2022-03-11 | -30.96 | $84.82 | 182400 |
| 2022-03-10 | -20.37 | $85.99 | 156203 |
| 2022-03-09 | -8.81 | $87.46 | 296603 |
| 2022-03-08 | -5.62 | $87.44 | 227531 |
| 2022-03-07 | -5.55 | $85.99 | 232014 |
| 2022-03-04 | -3.58 | $85.39 | 119300 |
| 2022-03-03 | -6.25 | $84.98 | 224134 |
| 2022-03-02 | -1.83 | $84.50 | 217604 |
| 2022-03-01 | -12.23 | $82.86 | 273822 |
| 2022-02-28 | -3.79 | $84.04 | 241746 |
| 2022-02-25 | -2.11 | $82.19 | 158519 |
| 2022-02-24 | -15.29 | $79.51 | 145427 |
| 2022-02-23 | -32.00 | $77.75 | 138923 |
| 2022-02-22 | -20.51 | $78.96 | 165822 |
| 2022-02-18 | -12.63 | $79.79 | 198000 |
| 2022-02-17 | -10.97 | $79.92 | 170200 |
| 2022-02-16 | -1.15 | $80.95 | 144300 |
| 2022-02-15 | -4.04 | $80.57 | 177030 |
| 2022-02-14 | -32.88 | $77.57 | 279200 |
| 2022-02-11 | -28.27 | $78.05 | 235800 |
| 2022-02-10 | -22.74 | $78.98 | 538400 |
| 2022-02-09 | -59.48 | $74.99 | 208514 |
| 2022-02-08 | -76.98 | $73.17 | 171200 |
| 2022-02-07 | -96.70 | $70.96 | 215036 |
| 2022-02-04 | -81.47 | $72.89 | 180508 |
| 2022-02-03 | -87.93 | $73.43 | 216803 |
| 2022-02-02 | -82.88 | $74.32 | 229807 |
| 2022-02-01 | -82.57 | $74.57 | 340738 |
| 2022-01-31 | -76.72 | $75.43 | 305003 |
| 2022-01-28 | -86.52 | $73.99 | 304500 |
| 2022-01-27 | -93.86 | $73.41 | 291109 |
| 2022-01-26 | -93.59 | $74.00 | 282212 |
| 2022-01-25 | -88.60 | $75.12 | 322636 |
| 2022-01-24 | -74.22 | $77.00 | 505900 |
| 2022-01-21 | -92.02 | $75.52 | 190242 |
| 2022-01-20 | -97.21 | $75.89 | 121139 |
| 2022-01-19 | -96.92 | $76.00 | 172632 |
| 2022-01-18 | -78.04 | $77.39 | 194300 |
| 2022-01-14 | -52.56 | $80.43 | 151225 |
| 2022-01-13 | -53.81 | $80.28 | 133700 |
| 2022-01-12 | -69.49 | $78.41 | 177700 |
| 2022-01-11 | -50.88 | $80.63 | 164200 |
| 2022-01-10 | -47.86 | $80.99 | 172800 |
| 2022-01-07 | -53.73 | $80.29 | 180100 |
| 2022-01-06 | -41.32 | $81.77 | 196649 |
| 2022-01-05 | -30.43 | $83.07 | 183500 |
| 2022-01-04 | -23.81 | $83.86 | 173529 |
| 2022-01-03 | -9.72 | $85.27 | 224100 |
| 2021-12-31 | -13.26 | $83.96 | 169548 |
| 2021-12-30 | -14.94 | $83.71 | 117000 |
| 2021-12-29 | -2.63 | $85.08 | 172000 |
| 2021-12-28 | -2.09 | $85.07 | 250400 |
| 2021-12-27 | -1.06 | $84.14 | 265900 |
| 2021-12-23 | -6.34 | $81.80 | 161100 |
| 2021-12-22 | -3.39 | $82.14 | 254100 |
| 2021-12-21 | -20.47 | $80.14 | 207200 |
| 2021-12-20 | -48.59 | $77.04 | 260200 |
| 2021-12-17 | -41.35 | $77.89 | 1.6M |
| 2021-12-16 | -56.69 | $76.09 | 208100 |
| 2021-12-15 | -40.88 | $78.01 | 350100 |
| 2021-12-14 | -32.43 | $79.01 | 187900 |
| 2021-12-13 | -37.94 | $78.60 | 179845 |
| 2021-12-10 | -33.52 | $79.22 | 167500 |
| 2021-12-09 | -41.05 | $78.29 | 130021 |
| 2021-12-08 | -24.86 | $80.29 | 152700 |
| 2021-12-07 | -29.31 | $79.74 | 171700 |
| 2021-12-06 | -42.35 | $78.13 | 252000 |
| 2021-12-03 | -64.14 | $75.51 | 194945 |
| 2021-12-02 | -79.89 | $76.41 | 232500 |
| 2021-12-01 | -99.66 | $74.83 | 194799 |
| 2021-11-30 | -82.82 | $76.33 | 269100 |
| 2021-11-29 | -72.85 | $77.20 | 200236 |
| 2021-11-26 | -63.78 | $77.75 | 258021 |
| 2021-11-24 | -19.62 | $81.16 | 202700 |
| 2021-11-23 | -12.81 | $81.66 | 151600 |
| 2021-11-22 | -9.17 | $82.16 | 171100 |
| 2021-11-19 | -21.09 | $80.34 | 240247 |
| 2021-11-18 | -10.15 | $82.01 | 282400 |
| 2021-11-17 | -9.63 | $82.09 | 195100 |
| 2021-11-16 | -13.10 | $81.56 | 210300 |
| 2021-11-15 | -14.15 | $81.40 | 255945 |
| 2021-11-12 | -9.17 | $82.16 | 131301 |
| 2021-11-11 | -10.54 | $81.95 | 219447 |
| 2021-11-10 | -14.80 | $81.30 | 155210 |
| 2021-11-09 | -8.58 | $82.25 | 190900 |
| 2021-11-08 | -13.36 | $81.52 | 208228 |
| 2021-11-05 | -2.82 | $83.13 | 426243 |
| 2021-11-04 | -15.46 | $77.37 | 140000 |
| 2021-11-03 | -3.64 | $78.34 | 329900 |
| 2021-11-02 | -28.19 | $75.78 | 282426 |
| 2021-11-01 | -4.22 | $78.28 | 305906 |
| 2021-10-29 | -6.45 | $78.01 | 533900 |
| 2021-10-28 | 0.00 | $76.18 | 1.0M |
| 2021-10-27 | -87.80 | $69.25 | 428530 |
| 2021-10-26 | -74.30 | $70.32 | 513105 |
| 2021-10-25 | -95.67 | $69.43 | 536620 |
| 2021-10-22 | -84.75 | $72.15 | 296810 |
| 2021-10-21 | -63.99 | $73.47 | 603400 |
| 2021-10-20 | -85.87 | $72.09 | 482543 |
| 2021-10-19 | -58.42 | $73.87 | 197017 |
| 2021-10-18 | -60.43 | $73.74 | 277729 |
| 2021-10-15 | -74.77 | $72.84 | 175700 |
| 2021-10-14 | -81.74 | $72.73 | 152430 |
| 2021-10-13 | -87.16 | $72.27 | 163936 |
| 2021-10-12 | -89.81 | $72.39 | 156605 |
| 2021-10-11 | -98.99 | $71.30 | 207837 |
| 2021-10-08 | -94.19 | $72.51 | 179800 |
| 2021-10-07 | -96.07 | $72.30 | 308200 |
| 2021-10-06 | -92.70 | $73.65 | 285400 |
| 2021-10-05 | -82.91 | $75.29 | 214200 |
| 2021-10-04 | -80.71 | $75.54 | 226200 |
| 2021-10-01 | -85.70 | $75.62 | 263729 |
| 2021-09-30 | -93.31 | $74.89 | 172100 |
| 2021-09-29 | -90.32 | $75.18 | 201800 |
| 2021-09-28 | -90.36 | $75.42 | 132000 |
| 2021-09-27 | -74.36 | $76.93 | 196300 |
| 2021-09-24 | -90.57 | $75.40 | 327711 |
| 2021-09-23 | -96.98 | $75.91 | 160900 |
| 2021-09-22 | -83.99 | $77.13 | 211238 |
| 2021-09-21 | -88.42 | $76.77 | 134522 |
| 2021-09-20 | -87.68 | $76.83 | 191344 |
| 2021-09-17 | -86.40 | $77.98 | 679200 |
| 2021-09-16 | -72.94 | $78.91 | 155400 |
| 2021-09-15 | -91.52 | $77.69 | 284100 |
| 2021-09-14 | -84.86 | $79.13 | 137800 |
| 2021-09-13 | -65.12 | $80.38 | 173010 |
| 2021-09-10 | -71.18 | $80.08 | 203146 |
| 2021-09-09 | -71.96 | $80.07 | 157206 |
| 2021-09-08 | -56.70 | $81.05 | 171500 |
| 2021-09-07 | -52.63 | $81.33 | 114288 |
| 2021-09-03 | -29.71 | $82.86 | 135110 |
| 2021-09-02 | -30.80 | $83.19 | 75502 |
| 2021-09-01 | -34.18 | $82.95 | 108700 |
| 2021-08-31 | -52.18 | $81.67 | 130400 |
| 2021-08-30 | -59.23 | $81.36 | 96829 |
| 2021-08-27 | -54.40 | $82.31 | 199666 |
| 2021-08-26 | -81.83 | $79.88 | 153600 |
| 2021-08-25 | -73.93 | $80.58 | 134236 |
| 2021-08-24 | -66.31 | $81.43 | 131943 |
| 2021-08-23 | -59.49 | $82.07 | 167827 |
| 2021-08-20 | -65.81 | $81.59 | 157234 |
| 2021-08-19 | -86.10 | $79.62 | 249727 |
| 2021-08-18 | -97.84 | $79.81 | 185000 |
| 2021-08-17 | -86.99 | $81.83 | 201800 |
| 2021-08-16 | -84.40 | $83.35 | 78400 |
| 2021-08-13 | -80.66 | $83.59 | 84100 |
| 2021-08-12 | -72.07 | $84.14 | 176117 |
| 2021-08-11 | -81.44 | $83.54 | 150200 |
| 2021-08-10 | -76.31 | $84.25 | 120811 |
| 2021-08-09 | -73.45 | $84.61 | 96700 |
| 2021-08-06 | -68.93 | $84.91 | 153300 |
| 2021-08-05 | -78.58 | $84.27 | 129500 |
| 2021-08-04 | -91.44 | $83.50 | 118823 |
| 2021-08-03 | -64.53 | $85.26 | 178300 |
| 2021-08-02 | -77.98 | $84.38 | 152000 |
| 2021-07-30 | -68.86 | $85.07 | 248730 |
| 2021-07-29 | -93.13 | $83.41 | 241846 |
| 2021-07-28 | -57.88 | $86.51 | 147620 |
| 2021-07-27 | -77.21 | $85.52 | 128000 |
| 2021-07-26 | -85.41 | $85.08 | 129443 |
| 2021-07-23 | -65.67 | $86.27 | 94437 |
| 2021-07-22 | -95.25 | $84.81 | 122500 |
| 2021-07-21 | -71.75 | $86.37 | 135639 |
| 2021-07-20 | -48.96 | $86.95 | 284022 |
| 2021-07-19 | -55.19 | $86.19 | 149517 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
19.31
2026-07-17
Close Price
$171.28
Vol: 703661Average Directional Index - Detailed Analysis
Minimum
6.68
Average
21.32
Maximum
53.47
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 19.31 | $171.28 | 703661 |
| 2026-07-16 | 19.93 | $172.89 | 600615 |
| 2026-07-15 | 20.61 | $167.38 | 462300 |
| 2026-07-14 | 21.45 | $166.73 | 434536 |
| 2026-07-13 | 21.97 | $168.39 | 291662 |
| 2026-07-10 | 23.06 | $168.59 | 326600 |
| 2026-07-09 | 24.11 | $168.92 | 417701 |
| 2026-07-08 | 25.27 | $169.93 | 469700 |
| 2026-07-07 | 26.47 | $170.87 | 785900 |
| 2026-07-06 | 27.84 | $166.83 | 459042 |
| 2026-07-02 | 29.01 | $168.22 | 639424 |
| 2026-07-01 | 30.25 | $164.82 | 773100 |
| 2026-06-30 | 31.46 | $160.30 | 860413 |
| 2026-06-29 | 32.02 | $158.19 | 833271 |
| 2026-06-26 | 32.69 | $163.05 | 8.1M |
| 2026-06-25 | 33.64 | $165.74 | 935000 |
| 2026-06-24 | 34.72 | $164.07 | 1.0M |
| 2026-06-23 | 35.57 | $158.89 | 924400 |
| 2026-06-22 | 36.02 | $156.78 | 889206 |
| 2026-06-18 | 35.95 | $153.65 | 2.2M |
| 2026-06-17 | 35.79 | $155.84 | 1.1M |
| 2026-06-16 | 35.73 | $156.93 | 780625 |
| 2026-06-15 | 35.65 | $150.71 | 705431 |
| 2026-06-12 | 34.85 | $149.37 | 1.3M |
| 2026-06-11 | 33.55 | $147.13 | 2.2M |
| 2026-06-10 | 32.18 | $151.65 | 1.1M |
| 2026-06-09 | 31.04 | $155.25 | 1.1M |
| 2026-06-08 | 30.13 | $156.42 | 2.4M |
| 2026-06-05 | 29.17 | $170.30 | 482427 |
| 2026-06-04 | 29.14 | $164.29 | 643300 |
| 2026-06-03 | 29.05 | $166.68 | 574903 |
| 2026-06-02 | 28.23 | $165.70 | 448500 |
| 2026-06-01 | 27.39 | $165.00 | 574436 |
| 2026-05-29 | 26.42 | $167.65 | 571425 |
| 2026-05-28 | 25.64 | $170.94 | 442400 |
| 2026-05-27 | 24.99 | $171.97 | 432837 |
| 2026-05-26 | 24.42 | $172.42 | 434622 |
| 2026-05-22 | 23.77 | $171.94 | 447117 |
| 2026-05-21 | 23.17 | $171.68 | 823600 |
| 2026-05-20 | 22.54 | $178.26 | 377100 |
| 2026-05-19 | 22.32 | $175.89 | 487645 |
| 2026-05-18 | 21.95 | $176.66 | 424211 |
| 2026-05-15 | 21.92 | $177.67 | 526801 |
| 2026-05-14 | 22.00 | $179.26 | 786400 |
| 2026-05-13 | 22.17 | $178.00 | 749237 |
| 2026-05-12 | 21.82 | $176.04 | 629219 |
| 2026-05-11 | 21.31 | $169.41 | 798500 |
| 2026-05-08 | 20.37 | $171.45 | 713024 |
| 2026-05-07 | 19.56 | $174.30 | 634300 |
| 2026-05-06 | 18.99 | $175.93 | 653447 |
| 2026-05-05 | 18.41 | $175.95 | 598900 |
| 2026-05-04 | 17.85 | $182.03 | 448900 |
| 2026-05-01 | 17.67 | $183.72 | 838126 |
| 2026-04-30 | 17.71 | $186.69 | 590200 |
| 2026-04-29 | 17.19 | $186.40 | 370100 |
| 2026-04-28 | 16.63 | $188.30 | 347700 |
| 2026-04-27 | 16.47 | $189.94 | 386428 |
| 2026-04-24 | 16.49 | $189.16 | 398248 |
| 2026-04-23 | 15.96 | $189.34 | 442340 |
| 2026-04-22 | 15.40 | $186.22 | 589113 |
| 2026-04-21 | 14.89 | $191.74 | 799941 |
| 2026-04-20 | 14.63 | $197.55 | 257116 |
| 2026-04-17 | 15.22 | $200.11 | 244300 |
| 2026-04-16 | 15.63 | $197.72 | 158900 |
| 2026-04-15 | 15.50 | $197.92 | 186704 |
| 2026-04-14 | 15.39 | $198.45 | 256131 |
| 2026-04-13 | 15.43 | $200.30 | 221900 |
| 2026-04-10 | 15.43 | $199.02 | 253537 |
| 2026-04-09 | 15.43 | $201.56 | 396400 |
| 2026-04-08 | 15.86 | $204.79 | 427300 |
| 2026-04-07 | 16.42 | $200.39 | 267425 |
| 2026-04-06 | 16.31 | $197.98 | 162300 |
| 2026-04-02 | 15.81 | $196.62 | 366300 |
| 2026-04-01 | 15.28 | $200.10 | 442900 |
| 2026-03-31 | 15.39 | $201.50 | 559932 |
| 2026-03-30 | 15.47 | $200.41 | 455001 |
| 2026-03-27 | 15.77 | $200.66 | 346100 |
| 2026-03-26 | 16.16 | $201.99 | 389900 |
| 2026-03-25 | 16.70 | $203.89 | 408700 |
| 2026-03-24 | 17.29 | $202.92 | 282238 |
| 2026-03-23 | 17.75 | $202.43 | 310800 |
| 2026-03-20 | 18.47 | $200.08 | 673100 |
| 2026-03-19 | 18.81 | $202.49 | 299446 |
| 2026-03-18 | 19.21 | $204.96 | 350103 |
| 2026-03-17 | 20.13 | $210.38 | 382100 |
| 2026-03-16 | 20.99 | $209.46 | 272607 |
| 2026-03-13 | 21.73 | $209.71 | 370900 |
| 2026-03-12 | 22.51 | $208.36 | 405116 |
| 2026-03-11 | 23.30 | $210.43 | 256200 |
| 2026-03-10 | 24.33 | $209.65 | 322640 |
| 2026-03-09 | 25.09 | $209.97 | 269943 |
| 2026-03-06 | 26.04 | $207.23 | 231518 |
| 2026-03-05 | 27.34 | $207.30 | 243700 |
| 2026-03-04 | 28.31 | $212.05 | 289107 |
| 2026-03-03 | 28.62 | $213.13 | 255509 |
| 2026-03-02 | 28.98 | $215.83 | 289037 |
| 2026-02-27 | 28.55 | $214.17 | 461109 |
| 2026-02-26 | 28.20 | $212.65 | 415106 |
| 2026-02-25 | 28.00 | $213.84 | 324817 |
| 2026-02-24 | 27.79 | $212.39 | 415534 |
| 2026-02-23 | 27.01 | $214.17 | 483148 |
| 2026-02-20 | 26.18 | $210.64 | 386900 |
| 2026-02-19 | 25.58 | $204.78 | 416340 |
| 2026-02-18 | 24.88 | $209.96 | 455200 |
| 2026-02-17 | 23.48 | $212.47 | 432400 |
| 2026-02-13 | 21.87 | $213.34 | 435529 |
| 2026-02-12 | 19.92 | $214.41 | 648407 |
| 2026-02-11 | 17.86 | $211.92 | 552752 |
| 2026-02-10 | 15.87 | $203.93 | 373100 |
| 2026-02-09 | 14.13 | $199.29 | 755300 |
| 2026-02-06 | 12.39 | $197.80 | 539700 |
| 2026-02-05 | 10.62 | $197.16 | 1.1M |
| 2026-02-04 | 8.89 | $173.18 | 497110 |
| 2026-02-03 | 9.30 | $173.60 | 315300 |
| 2026-02-02 | 9.74 | $172.56 | 346643 |
| 2026-01-30 | 9.93 | $171.66 | 460140 |
| 2026-01-29 | 9.75 | $170.06 | 455218 |
| 2026-01-28 | 9.57 | $171.80 | 350100 |
| 2026-01-27 | 9.44 | $171.99 | 312200 |
| 2026-01-26 | 9.80 | $178.15 | 265900 |
| 2026-01-23 | 9.90 | $175.46 | 384330 |
| 2026-01-22 | 10.32 | $174.99 | 325648 |
| 2026-01-21 | 10.55 | $177.88 | 362451 |
| 2026-01-20 | 10.45 | $177.41 | 285431 |
| 2026-01-16 | 10.19 | $180.57 | 467010 |
| 2026-01-15 | 9.54 | $183.54 | 430525 |
| 2026-01-14 | 8.86 | $177.58 | 297607 |
| 2026-01-13 | 9.06 | $177.87 | 311600 |
| 2026-01-12 | 9.28 | $176.73 | 221500 |
| 2026-01-09 | 9.64 | $173.87 | 167200 |
| 2026-01-08 | 10.03 | $176.21 | 208200 |
| 2026-01-07 | 10.25 | $178.38 | 329129 |
| 2026-01-06 | 10.05 | $179.65 | 304833 |
| 2026-01-05 | 10.01 | $176.52 | 298200 |
| 2026-01-02 | 10.51 | $173.92 | 186629 |
| 2025-12-31 | 10.74 | $174.20 | 422132 |
| 2025-12-30 | 11.29 | $176.72 | 409621 |
| 2025-12-29 | 11.59 | $176.33 | 214800 |
| 2025-12-26 | 12.03 | $176.44 | 151935 |
| 2025-12-24 | 12.35 | $176.66 | 215700 |
| 2025-12-23 | 12.66 | $178.60 | 372838 |
| 2025-12-22 | 12.51 | $179.03 | 660032 |
| 2025-12-19 | 12.35 | $181.39 | 864900 |
| 2025-12-18 | 12.19 | $176.95 | 348805 |
| 2025-12-17 | 12.72 | $176.57 | 456200 |
| 2025-12-16 | 13.36 | $175.36 | 493901 |
| 2025-12-15 | 14.03 | $177.09 | 362780 |
| 2025-12-12 | 14.31 | $175.63 | 261744 |
| 2025-12-11 | 14.56 | $174.15 | 304932 |
| 2025-12-10 | 14.67 | $173.58 | 441300 |
| 2025-12-09 | 14.55 | $174.14 | 280963 |
| 2025-12-08 | 14.54 | $175.39 | 226317 |
| 2025-12-05 | 14.72 | $177.97 | 194116 |
| 2025-12-04 | 15.11 | $177.94 | 287203 |
| 2025-12-03 | 15.68 | $178.99 | 395822 |
| 2025-12-02 | 16.29 | $181.15 | 345400 |
| 2025-12-01 | 16.77 | $183.63 | 344035 |
| 2025-11-28 | 16.85 | $185.54 | 124500 |
| 2025-11-26 | 16.73 | $186.96 | 315800 |
| 2025-11-25 | 16.23 | $187.53 | 448123 |
| 2025-11-24 | 15.78 | $184.58 | 433826 |
| 2025-11-21 | 15.12 | $184.99 | 402500 |
| 2025-11-20 | 14.78 | $179.34 | 314039 |
| 2025-11-19 | 14.75 | $178.71 | 349800 |
| 2025-11-18 | 15.19 | $178.50 | 330837 |
| 2025-11-17 | 15.65 | $177.56 | 346700 |
| 2025-11-14 | 16.25 | $177.89 | 266000 |
| 2025-11-13 | 16.86 | $177.30 | 449361 |
| 2025-11-12 | 17.50 | $179.79 | 575300 |
| 2025-11-11 | 17.92 | $179.80 | 427734 |
| 2025-11-10 | 18.35 | $181.52 | 633200 |
| 2025-11-07 | 19.27 | $179.97 | 699000 |
| 2025-11-06 | 19.97 | $182.91 | 701358 |
| 2025-11-05 | 20.12 | $189.93 | 718200 |
| 2025-11-04 | 19.88 | $183.98 | 1.0M |
| 2025-11-03 | 19.64 | $183.88 | 442200 |
| 2025-10-31 | 20.66 | $180.10 | 904028 |
| 2025-10-30 | 21.23 | $180.31 | 305300 |
| 2025-10-29 | 21.82 | $182.70 | 318200 |
| 2025-10-28 | 22.16 | $185.64 | 316715 |
| 2025-10-27 | 22.13 | $186.50 | 563100 |
| 2025-10-24 | 21.56 | $186.05 | 484800 |
| 2025-10-23 | 20.96 | $185.37 | 452822 |
| 2025-10-22 | 20.56 | $184.79 | 523400 |
| 2025-10-21 | 20.35 | $183.15 | 240800 |
| 2025-10-20 | 19.70 | $185.40 | 324625 |
| 2025-10-17 | 19.01 | $182.04 | 354900 |
| 2025-10-16 | 18.81 | $179.47 | 284828 |
| 2025-10-15 | 18.94 | $177.94 | 389700 |
| 2025-10-14 | 19.31 | $178.00 | 381500 |
| 2025-10-13 | 19.70 | $177.01 | 257130 |
| 2025-10-10 | 20.42 | $175.34 | 384900 |
| 2025-10-09 | 21.41 | $175.93 | 376300 |
| 2025-10-08 | 22.36 | $176.35 | 375900 |
| 2025-10-07 | 23.29 | $176.50 | 345100 |
| 2025-10-06 | 24.13 | $177.22 | 428700 |
| 2025-10-03 | 24.97 | $175.40 | 335600 |
| 2025-10-02 | 26.25 | $173.93 | 311500 |
| 2025-10-01 | 26.12 | $174.45 | 328854 |
| 2025-09-30 | 26.00 | $172.77 | 307249 |
| 2025-09-29 | 26.11 | $171.55 | 283020 |
| 2025-09-26 | 26.38 | $172.50 | 250627 |
| 2025-09-25 | 26.65 | $169.97 | 353000 |
| 2025-09-24 | 27.26 | $170.32 | 327900 |
| 2025-09-23 | 27.92 | $166.76 | 267400 |
| 2025-09-22 | 29.06 | $166.82 | 238933 |
| 2025-09-19 | 30.57 | $164.29 | 1.1M |
| 2025-09-18 | 32.15 | $167.07 | 239400 |
| 2025-09-17 | 33.50 | $165.94 | 541700 |
| 2025-09-16 | 35.18 | $164.34 | 300915 |
| 2025-09-15 | 36.65 | $166.22 | 269208 |
| 2025-09-12 | 37.80 | $167.99 | 214200 |
| 2025-09-11 | 38.84 | $168.95 | 278900 |
| 2025-09-10 | 39.93 | $166.15 | 323400 |
| 2025-09-09 | 41.10 | $169.57 | 437008 |
| 2025-09-08 | 42.33 | $174.12 | 414405 |
| 2025-09-05 | 42.29 | $173.99 | 352147 |
| 2025-09-04 | 41.61 | $173.00 | 286101 |
| 2025-09-03 | 40.96 | $171.65 | 303807 |
| 2025-09-02 | 40.36 | $172.53 | 326600 |
| 2025-08-29 | 39.45 | $171.78 | 407300 |
| 2025-08-28 | 38.65 | $172.60 | 351941 |
| 2025-08-27 | 37.84 | $172.19 | 366652 |
| 2025-08-26 | 37.03 | $170.68 | 326000 |
| 2025-08-25 | 36.30 | $169.96 | 283900 |
| 2025-08-22 | 35.53 | $172.44 | 585100 |
| 2025-08-21 | 34.66 | $169.24 | 246808 |
| 2025-08-20 | 34.04 | $169.01 | 352400 |
| 2025-08-19 | 33.43 | $167.02 | 275700 |
| 2025-08-18 | 33.06 | $164.06 | 363871 |
| 2025-08-15 | 32.77 | $166.17 | 393004 |
| 2025-08-14 | 31.64 | $166.00 | 253900 |
| 2025-08-13 | 30.46 | $166.27 | 345400 |
| 2025-08-12 | 29.25 | $163.54 | 491600 |
| 2025-08-11 | 28.16 | $161.70 | 569215 |
| 2025-08-08 | 27.16 | $160.63 | 372700 |
| 2025-08-07 | 26.16 | $159.26 | 454936 |
| 2025-08-06 | 25.36 | $158.13 | 336246 |
| 2025-08-05 | 24.53 | $157.92 | 534800 |
| 2025-08-04 | 23.79 | $154.94 | 384500 |
| 2025-08-01 | 23.33 | $151.75 | 558400 |
| 2025-07-31 | 23.30 | $150.00 | 506921 |
| 2025-07-30 | 23.26 | $150.38 | 480800 |
| 2025-07-29 | 23.32 | $151.01 | 457400 |
| 2025-07-28 | 23.52 | $147.78 | 860000 |
| 2025-07-25 | 23.77 | $150.06 | 1.3M |
| 2025-07-24 | 24.03 | $137.77 | 734409 |
| 2025-07-23 | 24.09 | $139.25 | 634400 |
| 2025-07-22 | 23.71 | $136.36 | 444100 |
| 2025-07-21 | 23.46 | $137.32 | 357419 |
| 2025-07-18 | 22.99 | $136.80 | 275922 |
| 2025-07-17 | 22.53 | $138.85 | 518511 |
| 2025-07-16 | 22.33 | $139.85 | 285400 |
| 2025-07-15 | 22.30 | $141.18 | 285034 |
| 2025-07-14 | 22.45 | $145.75 | 230800 |
| 2025-07-11 | 23.39 | $143.98 | 220861 |
| 2025-07-10 | 24.32 | $145.73 | 214200 |
| 2025-07-09 | 25.48 | $146.71 | 203500 |
| 2025-07-08 | 26.79 | $145.83 | 356039 |
| 2025-07-07 | 28.06 | $147.57 | 253100 |
| 2025-07-03 | 29.03 | $150.18 | 183400 |
| 2025-07-02 | 29.68 | $148.91 | 341000 |
| 2025-07-01 | 30.57 | $150.79 | 396415 |
| 2025-06-30 | 30.64 | $154.26 | 454905 |
| 2025-06-27 | 30.03 | $153.35 | 566500 |
| 2025-06-26 | 29.38 | $153.79 | 313200 |
| 2025-06-25 | 28.75 | $152.52 | 258700 |
| 2025-06-24 | 28.20 | $153.57 | 248522 |
| 2025-06-23 | 27.76 | $152.17 | 318214 |
| 2025-06-20 | 27.30 | $153.54 | 638300 |
| 2025-06-18 | 26.59 | $156.36 | 319200 |
| 2025-06-17 | 25.84 | $153.85 | 418921 |
| 2025-06-16 | 25.44 | $152.63 | 292747 |
| 2025-06-13 | 25.21 | $151.24 | 322700 |
| 2025-06-12 | 25.13 | $151.24 | 358312 |
| 2025-06-11 | 25.21 | $149.46 | 361103 |
| 2025-06-10 | 25.42 | $148.75 | 360700 |
| 2025-06-09 | 25.64 | $149.79 | 412833 |
| 2025-06-06 | 25.84 | $152.38 | 291400 |
| 2025-06-05 | 25.12 | $151.69 | 241452 |
| 2025-06-04 | 24.49 | $151.41 | 326326 |
| 2025-06-03 | 23.83 | $150.63 | 494600 |
| 2025-06-02 | 23.27 | $148.05 | 461000 |
| 2025-05-30 | 23.15 | $147.26 | 347119 |
| 2025-05-29 | 22.95 | $146.54 | 426736 |
| 2025-05-28 | 22.74 | $146.31 | 359000 |
| 2025-05-27 | 22.22 | $147.46 | 235500 |
| 2025-05-23 | 21.71 | $144.55 | 263055 |
| 2025-05-22 | 21.54 | $144.65 | 232521 |
| 2025-05-21 | 20.96 | $146.06 | 338701 |
| 2025-05-20 | 20.01 | $149.15 | 206549 |
| 2025-05-19 | 18.71 | $147.70 | 607500 |
| 2025-05-16 | 17.23 | $149.75 | 421700 |
| 2025-05-15 | 15.68 | $147.04 | 478644 |
| 2025-05-14 | 14.29 | $144.79 | 1.3M |
| 2025-05-13 | 13.02 | $143.56 | 599143 |
| 2025-05-12 | 11.71 | $141.57 | 516400 |
| 2025-05-09 | 10.75 | $136.68 | 240742 |
| 2025-05-08 | 10.35 | $136.28 | 313100 |
| 2025-05-07 | 9.94 | $136.94 | 489500 |
| 2025-05-06 | 9.50 | $133.56 | 289924 |
| 2025-05-05 | 9.58 | $131.78 | 456969 |
| 2025-05-02 | 9.37 | $132.32 | 493804 |
| 2025-05-01 | 9.14 | $128.11 | 434014 |
| 2025-04-30 | 9.34 | $128.99 | 482400 |
| 2025-04-29 | 9.56 | $128.12 | 444418 |
| 2025-04-28 | 9.82 | $127.07 | 401903 |
| 2025-04-25 | 10.09 | $126.04 | 252230 |
| 2025-04-24 | 9.92 | $124.87 | 370000 |
| 2025-04-23 | 9.77 | $124.14 | 391812 |
| 2025-04-22 | 9.54 | $122.06 | 346150 |
| 2025-04-21 | 8.84 | $119.93 | 483641 |
| 2025-04-17 | 8.09 | $127.98 | 405900 |
| 2025-04-16 | 8.32 | $128.18 | 270016 |
| 2025-04-15 | 8.62 | $129.09 | 280745 |
| 2025-04-14 | 8.75 | $129.94 | 367100 |
| 2025-04-11 | 8.95 | $127.96 | 351400 |
| 2025-04-10 | 9.39 | $127.69 | 321635 |
| 2025-04-09 | 9.85 | $129.29 | 733763 |
| 2025-04-08 | 10.34 | $123.75 | 727206 |
| 2025-04-07 | 10.58 | $124.63 | 795219 |
| 2025-04-04 | 10.93 | $129.33 | 810900 |
| 2025-04-03 | 10.69 | $133.90 | 779813 |
| 2025-04-02 | 10.44 | $132.25 | 331000 |
| 2025-04-01 | 10.65 | $130.45 | 320000 |
| 2025-03-31 | 11.14 | $129.40 | 479231 |
| 2025-03-28 | 11.61 | $128.74 | 305417 |
| 2025-03-27 | 11.98 | $128.44 | 550509 |
| 2025-03-26 | 12.53 | $128.79 | 433900 |
| 2025-03-25 | 13.18 | $130.01 | 367900 |
| 2025-03-24 | 13.73 | $130.40 | 345550 |
| 2025-03-21 | 14.34 | $128.24 | 1.5M |
| 2025-03-20 | 14.79 | $129.59 | 342502 |
| 2025-03-19 | 15.53 | $130.79 | 287000 |
| 2025-03-18 | 16.24 | $129.59 | 251800 |
| 2025-03-17 | 16.83 | $129.82 | 351904 |
| 2025-03-14 | 17.46 | $125.40 | 309700 |
| 2025-03-13 | 17.41 | $125.47 | 239747 |
| 2025-03-12 | 17.43 | $125.66 | 375541 |
| 2025-03-11 | 17.46 | $128.35 | 452100 |
| 2025-03-10 | 17.96 | $130.30 | 425236 |
| 2025-03-07 | 18.85 | $130.33 | 314600 |
| 2025-03-06 | 19.27 | $128.96 | 320630 |
| 2025-03-05 | 19.81 | $131.50 | 415700 |
| 2025-03-04 | 20.39 | $129.52 | 358400 |
| 2025-03-03 | 20.83 | $129.87 | 568300 |
| 2025-02-28 | 21.29 | $129.15 | 750500 |
| 2025-02-27 | 21.78 | $132.66 | 455100 |
| 2025-02-26 | 22.58 | $132.87 | 531414 |
| 2025-02-25 | 23.48 | $135.90 | 568800 |
| 2025-02-24 | 24.43 | $129.09 | 307300 |
| 2025-02-21 | 24.84 | $126.34 | 343000 |
| 2025-02-20 | 25.03 | $127.47 | 406600 |
| 2025-02-19 | 25.22 | $127.12 | 277817 |
| 2025-02-18 | 25.35 | $128.07 | 274843 |
| 2025-02-14 | 25.64 | $128.01 | 416200 |
| 2025-02-13 | 25.99 | $129.57 | 407304 |
| 2025-02-12 | 26.06 | $126.12 | 350300 |
| 2025-02-11 | 25.94 | $129.08 | 402826 |
| 2025-02-10 | 26.04 | $129.23 | 572700 |
| 2025-02-07 | 26.15 | $131.00 | 774208 |
| 2025-02-06 | 26.60 | $135.91 | 1.1M |
| 2025-02-05 | 27.55 | $148.86 | 852586 |
| 2025-02-04 | 27.54 | $145.37 | 437447 |
| 2025-02-03 | 28.12 | $142.42 | 482127 |
| 2025-01-31 | 29.23 | $139.66 | 982900 |
| 2025-01-30 | 30.21 | $142.80 | 440340 |
| 2025-01-29 | 30.61 | $140.58 | 399500 |
| 2025-01-28 | 31.38 | $140.37 | 298313 |
| 2025-01-27 | 32.19 | $140.78 | 374500 |
| 2025-01-24 | 33.06 | $138.65 | 235745 |
| 2025-01-23 | 34.70 | $137.59 | 282200 |
| 2025-01-22 | 36.21 | $136.81 | 320409 |
| 2025-01-21 | 38.05 | $139.33 | 332200 |
| 2025-01-17 | 39.78 | $136.79 | 543740 |
| 2025-01-16 | 41.52 | $136.33 | 392313 |
| 2025-01-15 | 42.83 | $134.58 | 266036 |
| 2025-01-14 | 43.72 | $133.50 | 257500 |
| 2025-01-13 | 43.90 | $132.34 | 290736 |
| 2025-01-10 | 43.62 | $130.95 | 360735 |
| 2025-01-08 | 43.38 | $133.18 | 334011 |
| 2025-01-07 | 43.12 | $130.84 | 475700 |
| 2025-01-06 | 42.22 | $130.06 | 619800 |
| 2025-01-03 | 41.37 | $132.50 | 413605 |
| 2025-01-02 | 40.72 | $132.87 | 396135 |
| 2024-12-31 | 40.12 | $132.86 | 380310 |
| 2024-12-30 | 39.15 | $132.78 | 348026 |
| 2024-12-27 | 38.13 | $133.98 | 220400 |
| 2024-12-26 | 37.16 | $135.30 | 181800 |
| 2024-12-24 | 36.25 | $134.72 | 107900 |
| 2024-12-23 | 34.87 | $133.85 | 275400 |
| 2024-12-20 | 33.41 | $134.59 | 1.0M |
| 2024-12-19 | 31.92 | $135.12 | 310600 |
| 2024-12-18 | 30.55 | $136.41 | 358414 |
| 2024-12-17 | 29.20 | $140.00 | 314359 |
| 2024-12-16 | 28.17 | $142.36 | 192200 |
| 2024-12-13 | 27.49 | $142.42 | 300824 |
| 2024-12-12 | 26.71 | $141.28 | 297347 |
| 2024-12-11 | 25.93 | $142.89 | 257336 |
| 2024-12-10 | 25.28 | $143.31 | 287968 |
| 2024-12-09 | 24.60 | $142.14 | 229225 |
| 2024-12-06 | 23.95 | $144.23 | 268422 |
| 2024-12-05 | 23.43 | $143.53 | 237025 |
| 2024-12-04 | 22.88 | $145.62 | 273360 |
| 2024-12-03 | 22.43 | $144.45 | 399125 |
| 2024-12-02 | 22.02 | $145.15 | 248414 |
| 2024-11-29 | 21.67 | $146.21 | 176521 |
| 2024-11-27 | 21.44 | $145.98 | 311700 |
| 2024-11-26 | 21.17 | $146.34 | 302162 |
| 2024-11-25 | 20.87 | $145.20 | 356000 |
| 2024-11-22 | 20.68 | $146.36 | 334907 |
| 2024-11-21 | 20.53 | $147.35 | 278200 |
| 2024-11-20 | 20.37 | $144.66 | 349200 |
| 2024-11-19 | 19.67 | $144.56 | 310500 |
| 2024-11-18 | 19.05 | $144.32 | 266413 |
| 2024-11-15 | 18.53 | $143.49 | 370700 |
| 2024-11-14 | 17.97 | $145.68 | 303206 |
| 2024-11-13 | 17.67 | $148.79 | 371776 |
| 2024-11-12 | 17.83 | $149.11 | 295451 |
| 2024-11-11 | 17.99 | $151.59 | 369200 |
| 2024-11-08 | 18.06 | $148.15 | 431298 |
| 2024-11-07 | 17.86 | $148.56 | 712244 |
| 2024-11-06 | 17.38 | $143.00 | 2.0M |
| 2024-11-05 | 16.89 | $153.37 | 341049 |
| 2024-11-04 | 17.55 | $153.39 | 611409 |
| 2024-11-01 | 18.25 | $154.33 | 302765 |
| 2024-10-31 | 18.27 | $154.99 | 425100 |
| 2024-10-30 | 18.08 | $156.01 | 330006 |
| 2024-10-29 | 17.65 | $156.91 | 496000 |
| 2024-10-28 | 17.36 | $151.87 | 384500 |
| 2024-10-25 | 17.24 | $152.82 | 500733 |
| 2024-10-24 | 17.17 | $148.85 | 758847 |
| 2024-10-23 | 18.00 | $149.98 | 287600 |
| 2024-10-22 | 18.83 | $148.79 | 382825 |
| 2024-10-21 | 19.53 | $147.72 | 304700 |
| 2024-10-18 | 20.32 | $148.43 | 259600 |
| 2024-10-17 | 21.27 | $149.04 | 194300 |
| 2024-10-16 | 22.29 | $150.82 | 246012 |
| 2024-10-15 | 23.15 | $149.12 | 271909 |
| 2024-10-14 | 24.34 | $147.83 | 310600 |
| 2024-10-11 | 25.04 | $147.24 | 230800 |
| 2024-10-10 | 25.78 | $145.57 | 308829 |
| 2024-10-09 | 25.96 | $146.29 | 277402 |
| 2024-10-08 | 26.29 | $145.28 | 232446 |
| 2024-10-07 | 26.45 | $143.47 | 290700 |
| 2024-10-04 | 26.22 | $144.26 | 306400 |
| 2024-10-03 | 26.20 | $145.90 | 363835 |
| 2024-10-02 | 26.08 | $145.34 | 355116 |
| 2024-10-01 | 25.88 | $145.18 | 814012 |
| 2024-09-30 | 25.68 | $143.82 | 11.2M |
| 2024-09-27 | 25.24 | $144.11 | 1.4M |
| 2024-09-26 | 25.22 | $147.43 | 425900 |
| 2024-09-25 | 26.32 | $150.60 | 174100 |
| 2024-09-24 | 27.05 | $152.24 | 187930 |
| 2024-09-23 | 27.82 | $151.73 | 179500 |
| 2024-09-20 | 28.47 | $150.86 | 865000 |
| 2024-09-19 | 29.16 | $152.24 | 392300 |
| 2024-09-18 | 29.96 | $151.00 | 266610 |
| 2024-09-17 | 30.68 | $152.03 | 412200 |
| 2024-09-16 | 31.00 | $153.67 | 184632 |
| 2024-09-13 | 31.09 | $152.73 | 351200 |
| 2024-09-12 | 31.31 | $151.91 | 207133 |
| 2024-09-11 | 31.70 | $150.55 | 272500 |
| 2024-09-10 | 32.33 | $151.66 | 663800 |
| 2024-09-09 | 32.47 | $151.59 | 492530 |
| 2024-09-06 | 32.70 | $149.05 | 1.0M |
| 2024-09-05 | 32.95 | $151.67 | 369300 |
| 2024-09-04 | 32.86 | $149.83 | 284000 |
| 2024-09-03 | 33.10 | $148.11 | 457257 |
| 2024-08-30 | 33.34 | $151.36 | 283300 |
| 2024-08-29 | 33.59 | $150.09 | 359414 |
| 2024-08-28 | 33.32 | $148.66 | 312215 |
| 2024-08-27 | 33.18 | $148.16 | 268913 |
| 2024-08-26 | 33.18 | $147.03 | 190239 |
| 2024-08-23 | 32.76 | $148.07 | 261082 |
| 2024-08-22 | 32.40 | $146.37 | 306329 |
| 2024-08-21 | 32.19 | $144.75 | 204000 |
| 2024-08-20 | 32.18 | $143.72 | 200500 |
| 2024-08-19 | 32.33 | $141.92 | 154913 |
| 2024-08-16 | 32.74 | $141.25 | 160700 |
| 2024-08-15 | 33.02 | $141.37 | 312100 |
| 2024-08-14 | 33.33 | $140.18 | 281834 |
| 2024-08-13 | 33.67 | $142.06 | 158400 |
| 2024-08-12 | 33.85 | $140.03 | 176446 |
| 2024-08-09 | 34.19 | $141.25 | 242543 |
| 2024-08-08 | 34.34 | $140.81 | 208500 |
| 2024-08-07 | 34.64 | $138.01 | 262728 |
| 2024-08-06 | 34.95 | $141.06 | 425444 |
| 2024-08-05 | 35.35 | $137.20 | 451109 |
| 2024-08-02 | 36.32 | $139.60 | 356600 |
| 2024-08-01 | 36.87 | $139.54 | 508400 |
| 2024-07-31 | 36.94 | $140.75 | 489590 |
| 2024-07-30 | 36.54 | $145.43 | 381518 |
| 2024-07-29 | 35.18 | $146.01 | 510429 |
| 2024-07-26 | 33.85 | $142.80 | 531700 |
| 2024-07-25 | 32.65 | $136.17 | 610300 |
| 2024-07-24 | 31.67 | $136.60 | 457749 |
| 2024-07-23 | 30.63 | $135.93 | 310200 |
| 2024-07-22 | 29.68 | $135.91 | 285501 |
| 2024-07-19 | 28.99 | $135.47 | 248345 |
| 2024-07-18 | 27.91 | $136.65 | 413834 |
| 2024-07-17 | 26.46 | $138.52 | 589032 |
| 2024-07-16 | 24.45 | $139.86 | 514038 |
| 2024-07-15 | 22.45 | $135.18 | 433000 |
| 2024-07-12 | 20.56 | $134.33 | 461600 |
| 2024-07-11 | 18.75 | $133.11 | 673300 |
| 2024-07-10 | 16.97 | $130.31 | 856300 |
| 2024-07-09 | 15.58 | $126.44 | 489100 |
| 2024-07-08 | 14.72 | $125.02 | 359348 |
| 2024-07-05 | 13.66 | $126.60 | 345716 |
| 2024-07-03 | 12.64 | $126.41 | 315900 |
| 2024-07-02 | 11.57 | $125.93 | 489000 |
| 2024-07-01 | 10.79 | $124.14 | 451547 |
| 2024-06-28 | 10.11 | $123.69 | 1.2M |
| 2024-06-27 | 9.75 | $120.84 | 228011 |
| 2024-06-26 | 9.99 | $120.66 | 214400 |
| 2024-06-25 | 10.30 | $121.18 | 231700 |
| 2024-06-24 | 10.18 | $121.37 | 211208 |
| 2024-06-21 | 10.01 | $121.04 | 593849 |
| 2024-06-20 | 10.22 | $119.88 | 182536 |
| 2024-06-18 | 10.28 | $121.20 | 279400 |
| 2024-06-17 | 10.16 | $122.15 | 404100 |
| 2024-06-14 | 10.18 | $118.96 | 201700 |
| 2024-06-13 | 10.45 | $119.61 | 169620 |
| 2024-06-12 | 10.80 | $120.48 | 256400 |
| 2024-06-11 | 10.91 | $119.12 | 231500 |
| 2024-06-10 | 11.19 | $119.41 | 254244 |
| 2024-06-07 | 11.28 | $119.03 | 174727 |
| 2024-06-06 | 11.62 | $118.82 | 228000 |
| 2024-06-05 | 11.97 | $120.42 | 326700 |
| 2024-06-04 | 12.30 | $121.41 | 237932 |
| 2024-06-03 | 12.80 | $119.77 | 252426 |
| 2024-05-31 | 12.93 | $121.24 | 444600 |
| 2024-05-30 | 13.21 | $118.49 | 211921 |
| 2024-05-29 | 13.60 | $116.75 | 248300 |
| 2024-05-28 | 13.52 | $118.93 | 246814 |
| 2024-05-24 | 13.80 | $120.16 | 157823 |
| 2024-05-23 | 14.40 | $118.50 | 188400 |
| 2024-05-22 | 14.57 | $119.13 | 211151 |
| 2024-05-21 | 14.97 | $119.39 | 197600 |
| 2024-05-20 | 15.54 | $119.56 | 171735 |
| 2024-05-17 | 16.14 | $119.79 | 133304 |
| 2024-05-16 | 16.68 | $119.19 | 184738 |
| 2024-05-15 | 17.21 | $119.28 | 198339 |
| 2024-05-14 | 17.74 | $118.14 | 168900 |
| 2024-05-13 | 18.07 | $117.74 | 200500 |
| 2024-05-10 | 18.58 | $118.34 | 195838 |
| 2024-05-09 | 19.02 | $117.70 | 218825 |
| 2024-05-08 | 19.16 | $116.09 | 275000 |
| 2024-05-07 | 19.26 | $117.95 | 298500 |
| 2024-05-06 | 19.52 | $116.05 | 368100 |
| 2024-05-03 | 19.31 | $116.89 | 539828 |
| 2024-05-02 | 18.91 | $116.55 | 453940 |
| 2024-05-01 | 18.49 | $119.45 | 431631 |
| 2024-04-30 | 18.87 | $118.36 | 395500 |
| 2024-04-29 | 18.46 | $118.69 | 224000 |
| 2024-04-26 | 18.14 | $117.25 | 159400 |
| 2024-04-25 | 17.80 | $117.29 | 230200 |
| 2024-04-24 | 17.63 | $118.64 | 257400 |
| 2024-04-23 | 17.82 | $118.62 | 325734 |
| 2024-04-22 | 17.98 | $117.23 | 350600 |
| 2024-04-19 | 18.14 | $118.26 | 266700 |
| 2024-04-18 | 18.02 | $116.48 | 265300 |
| 2024-04-17 | 17.68 | $117.82 | 207200 |
| 2024-04-16 | 17.80 | $117.67 | 272700 |
| 2024-04-15 | 17.55 | $118.69 | 199900 |
| 2024-04-12 | 17.68 | $119.28 | 219900 |
| 2024-04-11 | 17.99 | $120.21 | 373232 |
| 2024-04-10 | 18.27 | $117.41 | 463617 |
| 2024-04-09 | 18.14 | $119.75 | 261283 |
| 2024-04-08 | 18.40 | $119.04 | 284617 |
| 2024-04-05 | 18.88 | $119.72 | 242423 |
| 2024-04-04 | 19.39 | $118.78 | 246500 |
| 2024-04-03 | 19.93 | $121.34 | 261400 |
| 2024-04-02 | 20.89 | $120.94 | 308100 |
| 2024-04-01 | 21.92 | $123.87 | 244900 |
| 2024-03-28 | 22.22 | $124.42 | 418906 |
| 2024-03-27 | 22.14 | $125.62 | 260808 |
| 2024-03-26 | 22.17 | $123.33 | 283700 |
| 2024-03-25 | 22.80 | $123.11 | 177739 |
| 2024-03-22 | 23.20 | $123.80 | 124700 |
| 2024-03-21 | 23.74 | $123.74 | 222700 |
| 2024-03-20 | 24.41 | $123.42 | 156717 |
| 2024-03-19 | 25.17 | $123.72 | 216218 |
| 2024-03-18 | 25.96 | $122.19 | 203415 |
| 2024-03-15 | 27.08 | $122.69 | 704000 |
| 2024-03-14 | 28.39 | $121.98 | 246600 |
| 2024-03-13 | 29.77 | $123.40 | 209600 |
| 2024-03-12 | 30.75 | $124.63 | 146900 |
| 2024-03-11 | 31.48 | $124.75 | 287400 |
| 2024-03-08 | 32.30 | $123.70 | 186800 |
| 2024-03-07 | 32.78 | $124.31 | 230900 |
| 2024-03-06 | 33.11 | $125.59 | 191348 |
| 2024-03-05 | 33.61 | $125.65 | 273100 |
| 2024-03-04 | 33.83 | $125.99 | 306600 |
| 2024-03-01 | 34.24 | $121.90 | 326300 |
| 2024-02-29 | 34.98 | $124.92 | 299254 |
| 2024-02-28 | 34.57 | $124.52 | 210700 |
| 2024-02-27 | 34.33 | $123.93 | 164000 |
| 2024-02-26 | 33.65 | $124.20 | 175200 |
| 2024-02-23 | 32.94 | $124.25 | 276319 |
| 2024-02-22 | 32.24 | $123.70 | 272500 |
| 2024-02-21 | 31.67 | $122.93 | 260738 |
| 2024-02-20 | 31.18 | $121.34 | 293414 |
| 2024-02-16 | 30.82 | $121.48 | 324900 |
| 2024-02-15 | 30.45 | $119.92 | 379316 |
| 2024-02-14 | 30.32 | $120.64 | 303200 |
| 2024-02-13 | 30.31 | $117.46 | 284700 |
| 2024-02-12 | 30.35 | $119.71 | 245300 |
| 2024-02-09 | 29.95 | $118.90 | 196109 |
| 2024-02-08 | 29.80 | $118.06 | 247300 |
| 2024-02-07 | 29.84 | $117.39 | 318700 |
| 2024-02-06 | 29.82 | $117.58 | 334600 |
| 2024-02-05 | 30.03 | $117.97 | 379822 |
| 2024-02-02 | 30.09 | $120.78 | 620023 |
| 2024-02-01 | 30.14 | $115.35 | 356146 |
| 2024-01-31 | 31.56 | $113.22 | 395100 |
| 2024-01-30 | 33.10 | $116.21 | 183200 |
| 2024-01-29 | 33.74 | $116.52 | 224235 |
| 2024-01-26 | 34.42 | $114.89 | 141800 |
| 2024-01-25 | 34.93 | $115.34 | 208600 |
| 2024-01-24 | 35.47 | $115.18 | 153946 |
| 2024-01-23 | 35.52 | $117.03 | 164200 |
| 2024-01-22 | 35.06 | $117.47 | 303147 |
| 2024-01-19 | 34.75 | $115.96 | 223447 |
| 2024-01-18 | 34.64 | $116.00 | 269119 |
| 2024-01-17 | 34.74 | $114.96 | 188430 |
| 2024-01-16 | 34.76 | $116.65 | 218422 |
| 2024-01-12 | 34.32 | $117.37 | 198503 |
| 2024-01-11 | 33.87 | $115.77 | 256100 |
| 2024-01-10 | 33.68 | $114.46 | 275812 |
| 2024-01-09 | 33.73 | $114.27 | 149200 |
| 2024-01-08 | 33.55 | $115.29 | 193900 |
| 2024-01-05 | 33.37 | $114.01 | 221107 |
| 2024-01-04 | 33.33 | $113.84 | 329900 |
| 2024-01-03 | 33.29 | $112.78 | 294000 |
| 2024-01-02 | 33.25 | $114.65 | 327847 |
| 2023-12-29 | 33.21 | $112.21 | 247549 |
| 2023-12-28 | 33.47 | $113.72 | 187100 |
| 2023-12-27 | 33.14 | $114.27 | 181145 |
| 2023-12-26 | 32.84 | $114.19 | 148500 |
| 2023-12-22 | 32.53 | $113.30 | 189406 |
| 2023-12-21 | 32.27 | $112.37 | 160600 |
| 2023-12-20 | 32.30 | $110.38 | 460047 |
| 2023-12-19 | 32.33 | $114.05 | 376227 |
| 2023-12-18 | 31.59 | $111.76 | 236900 |
| 2023-12-15 | 31.16 | $111.48 | 556275 |
| 2023-12-14 | 30.73 | $111.16 | 342729 |
| 2023-12-13 | 30.29 | $111.67 | 345332 |
| 2023-12-12 | 30.03 | $109.09 | 221908 |
| 2023-12-11 | 30.18 | $107.66 | 195904 |
| 2023-12-08 | 30.80 | $106.70 | 213500 |
| 2023-12-07 | 31.45 | $106.84 | 280100 |
| 2023-12-06 | 32.37 | $106.75 | 243624 |
| 2023-12-05 | 32.38 | $108.24 | 328133 |
| 2023-12-04 | 31.76 | $109.55 | 282724 |
| 2023-12-01 | 31.14 | $108.48 | 327000 |
| 2023-11-30 | 30.65 | $107.07 | 293600 |
| 2023-11-29 | 30.40 | $106.91 | 295800 |
| 2023-11-28 | 30.14 | $107.25 | 192000 |
| 2023-11-27 | 29.55 | $108.68 | 245230 |
| 2023-11-24 | 28.42 | $109.60 | 72045 |
| 2023-11-22 | 27.22 | $108.53 | 184300 |
| 2023-11-21 | 26.01 | $107.95 | 134212 |
| 2023-11-20 | 24.91 | $107.90 | 257724 |
| 2023-11-17 | 23.74 | $107.39 | 298300 |
| 2023-11-16 | 22.57 | $106.19 | 258500 |
| 2023-11-15 | 21.58 | $105.17 | 322719 |
| 2023-11-14 | 20.45 | $106.57 | 315180 |
| 2023-11-13 | 19.26 | $102.73 | 154840 |
| 2023-11-10 | 18.53 | $102.82 | 172200 |
| 2023-11-09 | 17.93 | $101.71 | 225700 |
| 2023-11-08 | 17.17 | $102.71 | 207700 |
| 2023-11-07 | 16.11 | $102.99 | 234200 |
| 2023-11-06 | 15.13 | $101.76 | 322000 |
| 2023-11-03 | 14.24 | $102.00 | 314910 |
| 2023-11-02 | 13.34 | $98.83 | 250500 |
| 2023-11-01 | 13.02 | $96.51 | 226500 |
| 2023-10-31 | 13.26 | $96.60 | 238544 |
| 2023-10-30 | 13.39 | $95.32 | 221931 |
| 2023-10-27 | 13.52 | $97.30 | 351803 |
| 2023-10-26 | 13.98 | $95.35 | 370124 |
| 2023-10-25 | 14.51 | $95.04 | 471200 |
| 2023-10-24 | 14.87 | $96.70 | 204006 |
| 2023-10-23 | 14.93 | $95.66 | 276900 |
| 2023-10-20 | 15.29 | $96.11 | 280200 |
| 2023-10-19 | 15.39 | $96.44 | 242100 |
| 2023-10-18 | 15.48 | $97.81 | 215100 |
| 2023-10-17 | 15.18 | $97.68 | 312305 |
| 2023-10-16 | 15.03 | $96.26 | 212034 |
| 2023-10-13 | 15.24 | $95.64 | 298427 |
| 2023-10-12 | 15.84 | $94.52 | 376100 |
| 2023-10-11 | 16.47 | $96.90 | 293807 |
| 2023-10-10 | 16.79 | $96.93 | 332600 |
| 2023-10-09 | 17.34 | $94.30 | 129900 |
| 2023-10-06 | 17.83 | $93.00 | 280300 |
| 2023-10-05 | 17.91 | $91.95 | 206900 |
| 2023-10-04 | 17.42 | $91.38 | 237230 |
| 2023-10-03 | 16.70 | $90.62 | 178000 |
| 2023-10-02 | 16.08 | $92.04 | 285051 |
| 2023-09-29 | 15.52 | $92.93 | 416814 |
| 2023-09-28 | 15.34 | $93.97 | 280644 |
| 2023-09-27 | 15.24 | $92.59 | 182514 |
| 2023-09-26 | 14.80 | $92.74 | 206600 |
| 2023-09-25 | 14.71 | $94.11 | 158300 |
| 2023-09-22 | 14.68 | $93.60 | 176348 |
| 2023-09-21 | 14.55 | $93.45 | 206600 |
| 2023-09-20 | 14.49 | $94.21 | 133400 |
| 2023-09-19 | 14.44 | $93.08 | 164827 |
| 2023-09-18 | 14.29 | $93.81 | 192242 |
| 2023-09-15 | 14.20 | $92.98 | 977300 |
| 2023-09-14 | 14.10 | $93.28 | 371500 |
| 2023-09-13 | 14.29 | $93.81 | 415200 |
| 2023-09-12 | 14.22 | $93.67 | 219234 |
| 2023-09-11 | 14.65 | $94.43 | 239542 |
| 2023-09-08 | 15.33 | $96.01 | 234329 |
| 2023-09-07 | 16.08 | $96.18 | 164800 |
| 2023-09-06 | 16.82 | $95.41 | 197528 |
| 2023-09-05 | 17.61 | $95.57 | 433023 |
| 2023-09-01 | 18.44 | $99.13 | 539544 |
| 2023-08-31 | 17.90 | $100.22 | 541500 |
| 2023-08-30 | 16.91 | $101.77 | 401709 |
| 2023-08-29 | 16.23 | $98.14 | 160000 |
| 2023-08-28 | 16.55 | $98.10 | 173800 |
| 2023-08-25 | 16.47 | $98.15 | 109213 |
| 2023-08-24 | 16.76 | $97.32 | 194117 |
| 2023-08-23 | 16.88 | $97.56 | 141900 |
| 2023-08-22 | 17.04 | $97.10 | 136136 |
| 2023-08-21 | 17.41 | $96.54 | 191800 |
| 2023-08-18 | 17.88 | $96.99 | 184316 |
| 2023-08-17 | 18.06 | $96.37 | 291014 |
| 2023-08-16 | 18.26 | $98.00 | 304403 |
| 2023-08-15 | 17.84 | $97.91 | 179124 |
| 2023-08-14 | 17.47 | $98.30 | 142600 |
| 2023-08-11 | 16.75 | $98.10 | 113966 |
| 2023-08-10 | 16.13 | $97.72 | 181800 |
| 2023-08-09 | 15.50 | $97.22 | 187400 |
| 2023-08-08 | 15.02 | $96.97 | 176000 |
| 2023-08-07 | 14.55 | $97.02 | 233004 |
| 2023-08-04 | 13.84 | $96.94 | 412305 |
| 2023-08-03 | 13.10 | $98.50 | 345517 |
| 2023-08-02 | 12.28 | $97.00 | 371900 |
| 2023-08-01 | 11.75 | $94.70 | 292200 |
| 2023-07-31 | 11.20 | $96.87 | 577838 |
| 2023-07-28 | 10.79 | $93.05 | 490800 |
| 2023-07-27 | 11.04 | $90.39 | 443200 |
| 2023-07-26 | 11.25 | $91.75 | 197700 |
| 2023-07-25 | 11.64 | $93.35 | 207723 |
| 2023-07-24 | 12.20 | $92.60 | 190600 |
| 2023-07-21 | 12.62 | $93.38 | 314000 |
| 2023-07-20 | 12.75 | $92.75 | 326546 |
| 2023-07-19 | 13.25 | $92.30 | 384501 |
| 2023-07-18 | 13.73 | $89.76 | 189484 |
| 2023-07-17 | 13.75 | $89.94 | 220600 |
| 2023-07-14 | 13.91 | $91.20 | 160061 |
| 2023-07-13 | 13.99 | $89.84 | 245415 |
| 2023-07-12 | 13.67 | $89.51 | 299400 |
| 2023-07-11 | 13.29 | $89.68 | 249201 |
| 2023-07-10 | 12.78 | $89.30 | 327626 |
| 2023-07-07 | 12.27 | $89.03 | 320800 |
| 2023-07-06 | 11.76 | $90.63 | 393519 |
| 2023-07-05 | 11.31 | $91.79 | 398107 |
| 2023-07-03 | 11.27 | $93.89 | 92500 |
| 2023-06-30 | 11.78 | $95.46 | 205410 |
| 2023-06-29 | 11.81 | $95.35 | 248100 |
| 2023-06-28 | 11.87 | $94.04 | 146521 |
| 2023-06-27 | 12.44 | $93.40 | 157623 |
| 2023-06-26 | 13.05 | $91.90 | 181810 |
| 2023-06-23 | 13.14 | $90.91 | 445100 |
| 2023-06-22 | 13.23 | $92.59 | 211802 |
| 2023-06-21 | 13.87 | $93.52 | 255900 |
| 2023-06-20 | 14.46 | $94.38 | 270500 |
| 2023-06-16 | 14.69 | $94.55 | 864200 |
| 2023-06-15 | 14.94 | $94.60 | 254200 |
| 2023-06-14 | 15.51 | $92.67 | 289208 |
| 2023-06-13 | 16.28 | $93.13 | 208735 |
| 2023-06-12 | 16.84 | $93.43 | 178406 |
| 2023-06-09 | 17.61 | $92.86 | 112624 |
| 2023-06-08 | 18.33 | $93.15 | 163400 |
| 2023-06-07 | 19.08 | $94.12 | 301600 |
| 2023-06-06 | 19.73 | $93.38 | 297330 |
| 2023-06-05 | 20.68 | $91.55 | 251741 |
| 2023-06-02 | 21.32 | $91.61 | 252813 |
| 2023-06-01 | 21.82 | $88.47 | 216200 |
| 2023-05-31 | 21.31 | $88.61 | 526639 |
| 2023-05-30 | 20.78 | $88.05 | 200500 |
| 2023-05-26 | 20.31 | $88.57 | 246000 |
| 2023-05-25 | 19.92 | $88.91 | 265534 |
| 2023-05-24 | 19.58 | $91.82 | 372000 |
| 2023-05-23 | 19.77 | $91.73 | 258800 |
| 2023-05-22 | 19.88 | $91.96 | 147403 |
| 2023-05-19 | 20.18 | $91.86 | 303812 |
| 2023-05-18 | 20.24 | $90.85 | 256800 |
| 2023-05-17 | 19.93 | $91.29 | 256111 |
| 2023-05-16 | 19.60 | $91.25 | 169209 |
| 2023-05-15 | 19.53 | $92.03 | 168000 |
| 2023-05-12 | 19.37 | $91.88 | 111715 |
| 2023-05-11 | 19.36 | $92.56 | 208933 |
| 2023-05-10 | 19.10 | $92.46 | 164300 |
| 2023-05-09 | 18.92 | $91.81 | 275532 |
| 2023-05-08 | 18.81 | $92.64 | 246904 |
| 2023-05-05 | 18.69 | $92.48 | 340402 |
| 2023-05-04 | 18.84 | $92.39 | 440808 |
| 2023-05-03 | 18.99 | $93.73 | 468450 |
| 2023-05-02 | 19.83 | $95.05 | 313200 |
| 2023-05-01 | 20.85 | $97.25 | 263800 |
| 2023-04-28 | 21.18 | $97.09 | 494405 |
| 2023-04-27 | 21.82 | $96.13 | 578400 |
| 2023-04-26 | 22.25 | $99.71 | 515300 |
| 2023-04-25 | 21.23 | $101.89 | 487400 |
| 2023-04-24 | 20.16 | $99.96 | 228900 |
| 2023-04-21 | 19.47 | $99.02 | 185241 |
| 2023-04-20 | 18.82 | $98.41 | 184123 |
| 2023-04-19 | 18.44 | $98.33 | 180633 |
| 2023-04-18 | 17.86 | $98.13 | 184800 |
| 2023-04-17 | 17.25 | $98.31 | 274943 |
| 2023-04-14 | 16.68 | $98.47 | 217020 |
| 2023-04-13 | 16.07 | $98.40 | 282320 |
| 2023-04-12 | 15.37 | $98.16 | 343711 |
| 2023-04-11 | 14.55 | $99.12 | 500611 |
| 2023-04-10 | 13.49 | $98.41 | 322902 |
| 2023-04-06 | 12.60 | $97.23 | 200329 |
| 2023-04-05 | 11.83 | $97.30 | 338900 |
| 2023-04-04 | 11.15 | $94.83 | 344839 |
| 2023-04-03 | 10.72 | $95.16 | 802809 |
| 2023-03-31 | 10.16 | $95.54 | 592730 |
| 2023-03-30 | 10.03 | $93.01 | 449900 |
| 2023-03-29 | 10.50 | $91.59 | 438400 |
| 2023-03-28 | 10.97 | $91.91 | 176942 |
| 2023-03-27 | 11.25 | $91.57 | 140800 |
| 2023-03-24 | 11.60 | $90.69 | 242927 |
| 2023-03-23 | 11.51 | $87.83 | 179300 |
| 2023-03-22 | 11.18 | $89.32 | 273609 |
| 2023-03-21 | 11.22 | $91.76 | 282600 |
| 2023-03-20 | 11.75 | $91.60 | 337700 |
| 2023-03-17 | 12.03 | $90.28 | 728113 |
| 2023-03-16 | 12.19 | $89.65 | 216000 |
| 2023-03-15 | 11.96 | $88.24 | 252900 |
| 2023-03-14 | 11.13 | $89.35 | 257000 |
| 2023-03-13 | 10.52 | $86.76 | 202500 |
| 2023-03-10 | 9.57 | $87.59 | 243826 |
| 2023-03-09 | 8.95 | $88.86 | 203200 |
| 2023-03-08 | 8.57 | $88.65 | 254100 |
| 2023-03-07 | 8.00 | $88.18 | 298443 |
| 2023-03-06 | 7.47 | $90.27 | 379300 |
| 2023-03-03 | 7.31 | $91.45 | 300200 |
| 2023-03-02 | 7.41 | $90.82 | 204800 |
| 2023-03-01 | 7.27 | $90.48 | 236612 |
| 2023-02-28 | 7.05 | $89.48 | 466415 |
| 2023-02-27 | 6.92 | $90.63 | 274400 |
| 2023-02-24 | 6.93 | $89.83 | 219400 |
| 2023-02-23 | 6.81 | $89.73 | 235600 |
| 2023-02-22 | 6.68 | $90.48 | 221204 |
| 2023-02-21 | 6.91 | $90.65 | 174400 |
| 2023-02-17 | 7.19 | $91.32 | 292900 |
| 2023-02-16 | 7.21 | $92.54 | 302348 |
| 2023-02-15 | 7.32 | $91.28 | 200700 |
| 2023-02-14 | 7.48 | $90.09 | 156100 |
| 2023-02-13 | 7.82 | $91.20 | 167542 |
| 2023-02-10 | 7.98 | $90.47 | 223200 |
| 2023-02-09 | 8.34 | $89.00 | 186909 |
| 2023-02-08 | 8.58 | $89.82 | 230500 |
| 2023-02-07 | 8.68 | $89.86 | 224700 |
| 2023-02-06 | 8.79 | $90.36 | 278900 |
| 2023-02-03 | 9.22 | $92.40 | 397712 |
| 2023-02-02 | 9.17 | $93.98 | 388732 |
| 2023-02-01 | 9.59 | $93.99 | 272208 |
| 2023-01-31 | 10.03 | $93.25 | 269209 |
| 2023-01-30 | 10.26 | $91.70 | 237543 |
| 2023-01-27 | 10.09 | $91.38 | 265500 |
| 2023-01-26 | 9.90 | $92.07 | 169423 |
| 2023-01-25 | 9.99 | $91.80 | 193204 |
| 2023-01-24 | 9.77 | $91.12 | 206014 |
| 2023-01-23 | 9.74 | $93.12 | 256312 |
| 2023-01-20 | 9.98 | $93.16 | 318400 |
| 2023-01-19 | 10.28 | $93.66 | 195400 |
| 2023-01-18 | 10.74 | $93.67 | 260600 |
| 2023-01-17 | 11.23 | $94.63 | 268324 |
| 2023-01-13 | 11.49 | $98.53 | 207117 |
| 2023-01-12 | 10.53 | $97.75 | 196600 |
| 2023-01-11 | 9.89 | $95.73 | 244511 |
| 2023-01-10 | 9.72 | $94.19 | 245900 |
| 2023-01-09 | 9.80 | $94.64 | 236702 |
| 2023-01-06 | 9.42 | $96.08 | 256105 |
| 2023-01-05 | 9.01 | $94.19 | 247223 |
| 2023-01-04 | 9.25 | $95.88 | 245400 |
| 2023-01-03 | 9.43 | $94.51 | 229011 |
| 2022-12-30 | 9.81 | $94.61 | 182136 |
| 2022-12-29 | 10.11 | $95.43 | 159500 |
| 2022-12-28 | 10.42 | $93.41 | 122800 |
| 2022-12-27 | 10.75 | $95.26 | 134538 |
| 2022-12-23 | 10.73 | $95.04 | 150739 |
| 2022-12-22 | 10.98 | $94.47 | 204119 |
| 2022-12-21 | 11.21 | $96.79 | 194346 |
| 2022-12-20 | 10.69 | $95.32 | 228705 |
| 2022-12-19 | 10.42 | $95.25 | 258043 |
| 2022-12-16 | 10.18 | $95.67 | 1.3M |
| 2022-12-15 | 10.01 | $95.12 | 495100 |
| 2022-12-14 | 9.84 | $95.44 | 309500 |
| 2022-12-13 | 9.54 | $93.18 | 242438 |
| 2022-12-12 | 9.63 | $92.94 | 195847 |
| 2022-12-09 | 9.90 | $90.87 | 221700 |
| 2022-12-08 | 10.38 | $93.61 | 176400 |
| 2022-12-07 | 10.61 | $92.10 | 167300 |
| 2022-12-06 | 11.10 | $91.53 | 174800 |
| 2022-12-05 | 11.60 | $91.70 | 237400 |
| 2022-12-02 | 12.12 | $94.28 | 200300 |
| 2022-12-01 | 12.67 | $94.35 | 192045 |
| 2022-11-30 | 12.23 | $95.00 | 277900 |
| 2022-11-29 | 12.09 | $93.23 | 122400 |
| 2022-11-28 | 12.24 | $92.71 | 152843 |
| 2022-11-25 | 12.39 | $94.12 | 68900 |
| 2022-11-23 | 12.19 | $92.93 | 171545 |
| 2022-11-22 | 11.98 | $94.24 | 200726 |
| 2022-11-21 | 11.47 | $93.38 | 196102 |
| 2022-11-18 | 11.11 | $92.50 | 207028 |
| 2022-11-17 | 10.73 | $91.76 | 119738 |
| 2022-11-16 | 10.88 | $91.32 | 173636 |
| 2022-11-15 | 10.82 | $91.90 | 161106 |
| 2022-11-14 | 10.55 | $91.85 | 181200 |
| 2022-11-11 | 10.35 | $92.32 | 273947 |
| 2022-11-10 | 10.14 | $94.88 | 230400 |
| 2022-11-09 | 9.70 | $90.04 | 139242 |
| 2022-11-08 | 9.84 | $91.73 | 142000 |
| 2022-11-07 | 9.59 | $92.01 | 181500 |
| 2022-11-04 | 9.38 | $91.24 | 138700 |
| 2022-11-03 | 9.22 | $91.25 | 227306 |
| 2022-11-02 | 9.17 | $90.67 | 241800 |
| 2022-11-01 | 8.72 | $91.69 | 320509 |
| 2022-10-31 | 8.51 | $89.78 | 241843 |
| 2022-10-28 | 8.47 | $89.96 | 349025 |
| 2022-10-27 | 8.64 | $86.51 | 358243 |
| 2022-10-26 | 8.74 | $90.09 | 433115 |
| 2022-10-25 | 8.34 | $88.18 | 229300 |
| 2022-10-24 | 8.29 | $87.54 | 267700 |
| 2022-10-21 | 8.54 | $85.51 | 288000 |
| 2022-10-20 | 8.67 | $84.46 | 327400 |
| 2022-10-19 | 9.06 | $84.70 | 249900 |
| 2022-10-18 | 9.47 | $85.36 | 276617 |
| 2022-10-17 | 9.52 | $86.34 | 221042 |
| 2022-10-14 | 10.02 | $82.90 | 262800 |
| 2022-10-13 | 10.54 | $85.48 | 364100 |
| 2022-10-12 | 10.82 | $83.57 | 191547 |
| 2022-10-11 | 11.10 | $85.34 | 361121 |
| 2022-10-10 | 11.15 | $85.38 | 332800 |
| 2022-10-07 | 11.35 | $82.50 | 337000 |
| 2022-10-06 | 11.91 | $83.93 | 333900 |
| 2022-10-05 | 12.19 | $84.12 | 413716 |
| 2022-10-04 | 12.59 | $83.28 | 293000 |
| 2022-10-03 | 13.21 | $81.45 | 295200 |
| 2022-09-30 | 13.47 | $79.50 | 401810 |
| 2022-09-29 | 13.74 | $80.95 | 248700 |
| 2022-09-28 | 13.78 | $81.00 | 255526 |
| 2022-09-27 | 13.83 | $79.55 | 175113 |
| 2022-09-26 | 13.81 | $80.62 | 201644 |
| 2022-09-23 | 13.87 | $79.64 | 527525 |
| 2022-09-22 | 13.94 | $84.02 | 280044 |
| 2022-09-21 | 14.42 | $86.34 | 306545 |
| 2022-09-20 | 14.31 | $85.64 | 245900 |
| 2022-09-19 | 14.57 | $86.41 | 274425 |
| 2022-09-16 | 14.84 | $84.77 | 807421 |
| 2022-09-15 | 15.39 | $84.95 | 284100 |
| 2022-09-14 | 15.76 | $84.33 | 209051 |
| 2022-09-13 | 16.32 | $84.38 | 209840 |
| 2022-09-12 | 17.08 | $87.17 | 293100 |
| 2022-09-09 | 17.37 | $87.12 | 157441 |
| 2022-09-08 | 17.79 | $86.76 | 157600 |
| 2022-09-07 | 18.29 | $86.96 | 233036 |
| 2022-09-06 | 18.98 | $83.48 | 264300 |
| 2022-09-02 | 19.29 | $82.48 | 214541 |
| 2022-09-01 | 19.62 | $84.01 | 406300 |
| 2022-08-31 | 20.21 | $85.30 | 157300 |
| 2022-08-30 | 21.19 | $84.69 | 173800 |
| 2022-08-29 | 22.30 | $87.03 | 165900 |
| 2022-08-26 | 23.22 | $86.93 | 183200 |
| 2022-08-25 | 23.83 | $90.50 | 184100 |
| 2022-08-24 | 23.43 | $89.59 | 113900 |
| 2022-08-23 | 23.25 | $89.42 | 165513 |
| 2022-08-22 | 22.93 | $89.74 | 163749 |
| 2022-08-19 | 22.59 | $90.71 | 206800 |
| 2022-08-18 | 21.66 | $91.24 | 298000 |
| 2022-08-17 | 20.74 | $90.06 | 277731 |
| 2022-08-16 | 19.87 | $88.54 | 179000 |
| 2022-08-15 | 19.14 | $89.27 | 208508 |
| 2022-08-12 | 18.44 | $87.84 | 107806 |
| 2022-08-11 | 17.95 | $86.11 | 139300 |
| 2022-08-10 | 17.51 | $86.75 | 155541 |
| 2022-08-09 | 17.10 | $85.31 | 163043 |
| 2022-08-08 | 16.78 | $85.89 | 139800 |
| 2022-08-05 | 16.53 | $84.87 | 138400 |
| 2022-08-04 | 16.48 | $83.87 | 170600 |
| 2022-08-03 | 16.35 | $85.97 | 247100 |
| 2022-08-02 | 15.73 | $87.23 | 283800 |
| 2022-08-01 | 15.08 | $81.87 | 272258 |
| 2022-07-29 | 15.69 | $79.69 | 149800 |
| 2022-07-28 | 16.02 | $79.95 | 135000 |
| 2022-07-27 | 16.37 | $79.54 | 157018 |
| 2022-07-26 | 16.93 | $79.69 | 98425 |
| 2022-07-25 | 17.38 | $78.77 | 108839 |
| 2022-07-22 | 17.76 | $78.77 | 190148 |
| 2022-07-21 | 18.15 | $78.03 | 199800 |
| 2022-07-20 | 18.10 | $76.46 | 193900 |
| 2022-07-19 | 18.90 | $76.02 | 215510 |
| 2022-07-18 | 19.73 | $74.52 | 156024 |
| 2022-07-15 | 20.35 | $75.33 | 173100 |
| 2022-07-14 | 20.91 | $73.63 | 117631 |
| 2022-07-13 | 20.81 | $73.69 | 133801 |
| 2022-07-12 | 20.89 | $73.87 | 192500 |
| 2022-07-11 | 21.07 | $73.47 | 169930 |
| 2022-07-08 | 21.34 | $75.06 | 136144 |
| 2022-07-07 | 21.93 | $75.10 | 144200 |
| 2022-07-06 | 22.52 | $74.24 | 224200 |
| 2022-07-05 | 23.16 | $75.25 | 273828 |
| 2022-07-01 | 23.65 | $75.69 | 209700 |
| 2022-06-30 | 24.18 | $73.47 | 286900 |
| 2022-06-29 | 24.47 | $75.58 | 149630 |
| 2022-06-28 | 24.86 | $73.92 | 154913 |
| 2022-06-27 | 25.35 | $75.91 | 149700 |
| 2022-06-24 | 26.07 | $75.25 | 352108 |
| 2022-06-23 | 26.49 | $72.92 | 156800 |
| 2022-06-22 | 26.28 | $71.84 | 213309 |
| 2022-06-21 | 25.84 | $71.06 | 409600 |
| 2022-06-17 | 25.46 | $74.00 | 463131 |
| 2022-06-16 | 25.57 | $72.79 | 240400 |
| 2022-06-15 | 24.64 | $73.51 | 233100 |
| 2022-06-14 | 23.85 | $72.77 | 299400 |
| 2022-06-13 | 22.94 | $73.65 | 198621 |
| 2022-06-10 | 22.21 | $75.87 | 130300 |
| 2022-06-09 | 21.78 | $76.27 | 164900 |
| 2022-06-08 | 21.43 | $76.50 | 219100 |
| 2022-06-07 | 21.17 | $79.83 | 152123 |
| 2022-06-06 | 21.41 | $79.53 | 154944 |
| 2022-06-03 | 21.54 | $79.21 | 143741 |
| 2022-06-02 | 21.75 | $80.26 | 143600 |
| 2022-06-01 | 21.98 | $78.14 | 235300 |
| 2022-05-31 | 22.33 | $81.17 | 231900 |
| 2022-05-27 | 23.39 | $82.41 | 163600 |
| 2022-05-26 | 24.47 | $80.60 | 195200 |
| 2022-05-25 | 25.35 | $79.47 | 169500 |
| 2022-05-24 | 25.89 | $78.55 | 237200 |
| 2022-05-23 | 26.19 | $79.43 | 326421 |
| 2022-05-20 | 26.63 | $79.03 | 211922 |
| 2022-05-19 | 26.82 | $78.93 | 178330 |
| 2022-05-18 | 27.29 | $79.12 | 249900 |
| 2022-05-17 | 27.82 | $81.54 | 190227 |
| 2022-05-16 | 28.52 | $78.62 | 149316 |
| 2022-05-13 | 28.43 | $78.80 | 232000 |
| 2022-05-12 | 28.33 | $77.87 | 189166 |
| 2022-05-11 | 27.66 | $76.35 | 216700 |
| 2022-05-10 | 27.06 | $77.45 | 213300 |
| 2022-05-09 | 26.20 | $76.74 | 389200 |
| 2022-05-06 | 25.06 | $75.98 | 368400 |
| 2022-05-05 | 23.93 | $77.76 | 342400 |
| 2022-05-04 | 23.03 | $78.94 | 304504 |
| 2022-05-03 | 22.09 | $78.40 | 244438 |
| 2022-05-02 | 21.22 | $79.10 | 294211 |
| 2022-04-29 | 20.31 | $80.33 | 332638 |
| 2022-04-28 | 19.64 | $81.97 | 401800 |
| 2022-04-27 | 18.93 | $81.50 | 546922 |
| 2022-04-26 | 18.46 | $82.84 | 345614 |
| 2022-04-25 | 18.19 | $83.79 | 378406 |
| 2022-04-22 | 17.92 | $81.18 | 316528 |
| 2022-04-21 | 17.65 | $87.30 | 229200 |
| 2022-04-20 | 18.57 | $87.05 | 286918 |
| 2022-04-19 | 19.24 | $84.82 | 173700 |
| 2022-04-18 | 19.61 | $83.93 | 352225 |
| 2022-04-14 | 20.05 | $85.35 | 223521 |
| 2022-04-13 | 20.71 | $84.45 | 287436 |
| 2022-04-12 | 21.20 | $82.41 | 476900 |
| 2022-04-11 | 21.71 | $85.42 | 238000 |
| 2022-04-08 | 22.26 | $87.00 | 237208 |
| 2022-04-07 | 22.34 | $88.05 | 294000 |
| 2022-04-06 | 22.15 | $88.00 | 225548 |
| 2022-04-05 | 21.94 | $89.14 | 299542 |
| 2022-04-04 | 21.44 | $89.98 | 833700 |
| 2022-04-01 | 20.91 | $94.23 | 385400 |
| 2022-03-31 | 19.85 | $90.01 | 507546 |
| 2022-03-30 | 19.29 | $89.35 | 213900 |
| 2022-03-29 | 18.98 | $88.91 | 220200 |
| 2022-03-28 | 18.67 | $87.04 | 105740 |
| 2022-03-25 | 18.87 | $86.51 | 172819 |
| 2022-03-24 | 19.20 | $85.43 | 181422 |
| 2022-03-23 | 19.79 | $85.13 | 170532 |
| 2022-03-22 | 20.28 | $87.23 | 132500 |
| 2022-03-21 | 20.01 | $87.34 | 175610 |
| 2022-03-18 | 19.72 | $87.02 | 387503 |
| 2022-03-17 | 19.55 | $87.81 | 181510 |
| 2022-03-16 | 19.41 | $86.51 | 218900 |
| 2022-03-15 | 19.52 | $84.64 | 215900 |
| 2022-03-14 | 19.99 | $83.61 | 189100 |
| 2022-03-11 | 20.48 | $84.82 | 182400 |
| 2022-03-10 | 20.52 | $85.99 | 156203 |
| 2022-03-09 | 20.57 | $87.46 | 296603 |
| 2022-03-08 | 19.93 | $87.44 | 227531 |
| 2022-03-07 | 19.33 | $85.99 | 232014 |
| 2022-03-04 | 18.99 | $85.39 | 119300 |
| 2022-03-03 | 18.86 | $84.98 | 224134 |
| 2022-03-02 | 18.57 | $84.50 | 217604 |
| 2022-03-01 | 18.50 | $82.86 | 273822 |
| 2022-02-28 | 18.56 | $84.04 | 241746 |
| 2022-02-25 | 18.61 | $82.19 | 158519 |
| 2022-02-24 | 19.15 | $79.51 | 145427 |
| 2022-02-23 | 19.89 | $77.75 | 138923 |
| 2022-02-22 | 20.73 | $78.96 | 165822 |
| 2022-02-18 | 21.40 | $79.79 | 198000 |
| 2022-02-17 | 21.74 | $79.92 | 170200 |
| 2022-02-16 | 22.14 | $80.95 | 144300 |
| 2022-02-15 | 22.57 | $80.57 | 177030 |
| 2022-02-14 | 23.06 | $77.57 | 279200 |
| 2022-02-11 | 23.91 | $78.05 | 235800 |
| 2022-02-10 | 24.70 | $78.98 | 538400 |
| 2022-02-09 | 25.53 | $74.99 | 208514 |
| 2022-02-08 | 25.76 | $73.17 | 171200 |
| 2022-02-07 | 25.27 | $70.96 | 215036 |
| 2022-02-04 | 24.57 | $72.89 | 180508 |
| 2022-02-03 | 23.84 | $73.43 | 216803 |
| 2022-02-02 | 23.41 | $74.32 | 229807 |
| 2022-02-01 | 23.22 | $74.57 | 340738 |
| 2022-01-31 | 23.02 | $75.43 | 305003 |
| 2022-01-28 | 22.65 | $73.99 | 304500 |
| 2022-01-27 | 21.61 | $73.41 | 291109 |
| 2022-01-26 | 20.61 | $74.00 | 282212 |
| 2022-01-25 | 19.66 | $75.12 | 322636 |
| 2022-01-24 | 18.85 | $77.00 | 505900 |
| 2022-01-21 | 18.00 | $75.52 | 190242 |
| 2022-01-20 | 17.28 | $75.89 | 121139 |
| 2022-01-19 | 16.73 | $76.00 | 172632 |
| 2022-01-18 | 16.08 | $77.39 | 194300 |
| 2022-01-14 | 15.67 | $80.43 | 151225 |
| 2022-01-13 | 15.50 | $80.28 | 133700 |
| 2022-01-12 | 15.33 | $78.41 | 177700 |
| 2022-01-11 | 15.03 | $80.63 | 164200 |
| 2022-01-10 | 15.07 | $80.99 | 172800 |
| 2022-01-07 | 14.91 | $80.29 | 180100 |
| 2022-01-06 | 15.29 | $81.77 | 196649 |
| 2022-01-05 | 16.05 | $83.07 | 183500 |
| 2022-01-04 | 16.53 | $83.86 | 173529 |
| 2022-01-03 | 17.04 | $85.27 | 224100 |
| 2021-12-31 | 17.47 | $83.96 | 169548 |
| 2021-12-30 | 18.26 | $83.71 | 117000 |
| 2021-12-29 | 19.18 | $85.08 | 172000 |
| 2021-12-28 | 20.10 | $85.07 | 250400 |
| 2021-12-27 | 21.04 | $84.14 | 265900 |
| 2021-12-23 | 21.73 | $81.80 | 161100 |
| 2021-12-22 | 21.93 | $82.14 | 254100 |
| 2021-12-21 | 22.13 | $80.14 | 207200 |
| 2021-12-20 | 21.72 | $77.04 | 260200 |
| 2021-12-17 | 21.02 | $77.89 | 1.6M |
| 2021-12-16 | 20.19 | $76.09 | 208100 |
| 2021-12-15 | 19.43 | $78.01 | 350100 |
| 2021-12-14 | 18.82 | $79.01 | 187900 |
| 2021-12-13 | 18.39 | $78.60 | 179845 |
| 2021-12-10 | 17.99 | $79.22 | 167500 |
| 2021-12-09 | 17.56 | $78.29 | 130021 |
| 2021-12-08 | 17.61 | $80.29 | 152700 |
| 2021-12-07 | 17.84 | $79.74 | 171700 |
| 2021-12-06 | 18.03 | $78.13 | 252000 |
| 2021-12-03 | 17.55 | $75.51 | 194945 |
| 2021-12-02 | 16.54 | $76.41 | 232500 |
| 2021-12-01 | 16.17 | $74.83 | 194799 |
| 2021-11-30 | 15.81 | $76.33 | 269100 |
| 2021-11-29 | 15.71 | $77.20 | 200236 |
| 2021-11-26 | 15.88 | $77.75 | 258021 |
| 2021-11-24 | 16.06 | $81.16 | 202700 |
| 2021-11-23 | 16.53 | $81.66 | 151600 |
| 2021-11-22 | 16.75 | $82.16 | 171100 |
| 2021-11-19 | 16.97 | $80.34 | 240247 |
| 2021-11-18 | 17.38 | $82.01 | 282400 |
| 2021-11-17 | 17.81 | $82.09 | 195100 |
| 2021-11-16 | 17.95 | $81.56 | 210300 |
| 2021-11-15 | 18.24 | $81.40 | 255945 |
| 2021-11-12 | 18.22 | $82.16 | 131301 |
| 2021-11-11 | 18.10 | $81.95 | 219447 |
| 2021-11-10 | 18.02 | $81.30 | 155210 |
| 2021-11-09 | 18.06 | $82.25 | 190900 |
| 2021-11-08 | 18.10 | $81.52 | 208228 |
| 2021-11-05 | 17.82 | $83.13 | 426243 |
| 2021-11-04 | 17.52 | $77.37 | 140000 |
| 2021-11-03 | 18.16 | $78.34 | 329900 |
| 2021-11-02 | 18.92 | $75.78 | 282426 |
| 2021-11-01 | 19.81 | $78.28 | 305906 |
| 2021-10-29 | 20.18 | $78.01 | 533900 |
| 2021-10-28 | 20.57 | $76.18 | 1.0M |
| 2021-10-27 | 21.59 | $69.25 | 428530 |
| 2021-10-26 | 20.87 | $70.32 | 513105 |
| 2021-10-25 | 20.09 | $69.43 | 536620 |
| 2021-10-22 | 19.45 | $72.15 | 296810 |
| 2021-10-21 | 19.49 | $73.47 | 603400 |
| 2021-10-20 | 19.32 | $72.09 | 482543 |
| 2021-10-19 | 19.20 | $73.87 | 197017 |
| 2021-10-18 | 19.53 | $73.74 | 277729 |
| 2021-10-15 | 19.65 | $72.84 | 175700 |
| 2021-10-14 | 20.02 | $72.73 | 152430 |
| 2021-10-13 | 20.31 | $72.27 | 163936 |
| 2021-10-12 | 20.29 | $72.39 | 156605 |
| 2021-10-11 | 20.10 | $71.30 | 207837 |
| 2021-10-08 | 19.90 | $72.51 | 179800 |
| 2021-10-07 | 19.88 | $72.30 | 308200 |
| 2021-10-06 | 19.86 | $73.65 | 285400 |
| 2021-10-05 | 20.11 | $75.29 | 214200 |
| 2021-10-04 | 20.87 | $75.54 | 226200 |
| 2021-10-01 | 21.62 | $75.62 | 263729 |
| 2021-09-30 | 22.58 | $74.89 | 172100 |
| 2021-09-29 | 23.60 | $75.18 | 201800 |
| 2021-09-28 | 24.67 | $75.42 | 132000 |
| 2021-09-27 | 25.87 | $76.93 | 196300 |
| 2021-09-24 | 27.07 | $75.40 | 327711 |
| 2021-09-23 | 28.20 | $75.91 | 160900 |
| 2021-09-22 | 29.66 | $77.13 | 211238 |
| 2021-09-21 | 31.10 | $76.77 | 134522 |
| 2021-09-20 | 32.56 | $76.83 | 191344 |
| 2021-09-17 | 34.10 | $77.98 | 679200 |
| 2021-09-16 | 35.32 | $78.91 | 155400 |
| 2021-09-15 | 36.66 | $77.69 | 284100 |
| 2021-09-14 | 38.06 | $79.13 | 137800 |
| 2021-09-13 | 39.00 | $80.38 | 173010 |
| 2021-09-10 | 40.13 | $80.08 | 203146 |
| 2021-09-09 | 41.25 | $80.07 | 157206 |
| 2021-09-08 | 42.28 | $81.05 | 171500 |
| 2021-09-07 | 43.27 | $81.33 | 114288 |
| 2021-09-03 | 44.02 | $82.86 | 135110 |
| 2021-09-02 | 44.39 | $83.19 | 75502 |
| 2021-09-01 | 44.77 | $82.95 | 108700 |
| 2021-08-31 | 45.28 | $81.67 | 130400 |
| 2021-08-30 | 46.01 | $81.36 | 96829 |
| 2021-08-27 | 46.77 | $82.31 | 199666 |
| 2021-08-26 | 47.49 | $79.88 | 153600 |
| 2021-08-25 | 48.44 | $80.58 | 134236 |
| 2021-08-24 | 49.22 | $81.43 | 131943 |
| 2021-08-23 | 49.83 | $82.07 | 167827 |
| 2021-08-20 | 50.51 | $81.59 | 157234 |
| 2021-08-19 | 51.28 | $79.62 | 249727 |
| 2021-08-18 | 52.25 | $79.81 | 185000 |
| 2021-08-17 | 52.97 | $81.83 | 201800 |
| 2021-08-16 | 53.43 | $83.35 | 78400 |
| 2021-08-13 | 53.47 | $83.59 | 84100 |
| 2021-08-12 | 53.34 | $84.14 | 176117 |
| 2021-08-11 | 53.22 | $83.54 | 150200 |
| 2021-08-10 | 53.12 | $84.25 | 120811 |
| 2021-08-09 | 52.63 | $84.61 | 96700 |
| 2021-08-06 | 52.08 | $84.91 | 153300 |
| 2021-08-05 | 51.50 | $84.27 | 129500 |
| 2021-08-04 | 50.93 | $83.50 | 118823 |
| 2021-08-03 | 50.23 | $85.26 | 178300 |
| 2021-08-02 | 49.44 | $84.38 | 152000 |
| 2021-07-30 | 48.48 | $85.07 | 248730 |
| 2021-07-29 | 47.50 | $83.41 | 241846 |
| 2021-07-28 | 46.48 | $86.51 | 147620 |
| 2021-07-27 | 45.04 | $85.52 | 128000 |
| 2021-07-26 | 43.59 | $85.08 | 129443 |
| 2021-07-23 | 41.95 | $86.27 | 94437 |
| 2021-07-22 | 40.26 | $84.81 | 122500 |
| 2021-07-21 | 38.43 | $86.37 | 135639 |
| 2021-07-20 | 36.24 | $86.95 | 284022 |
| 2021-07-19 | 33.94 | $86.19 | 149517 |
Signal Reference
BULLISH
Upward trend or positive momentum detected
BEARISH
Downward trend or negative momentum detected
OVERBOUGHT
Price possibly too high, reversal may be likely
OVERSOLD
Price possibly too low, reversal may be likely
NEUTRAL
No clear trend or mixed signals
STRONG TREND
Strong directional movement detected